FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.47 USD  +0.02 (+0.19%)
Official Closing Price  /  Updated: 7:43 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 94.79 95.35 94.00 94.79 8,377,434 -0.69(-0.73%)
Oct 28, 2010 96.99 97.50 95.35 95.49 9,998,700 -0.01(-0.01%)
Oct 27, 2010 95.94 96.40 94.04 95.50 11,724,741 -0.57(-0.59%)
Oct 25, 2010 97.00 97.84 95.55 96.07 10,059,703 +2.02(+2.15%)
Oct 22, 2010 96.46 96.55 93.02 94.05 10,502,315 -2.38(-2.47%)
Oct 21, 2010 99.05 99.65 94.42 96.43 17,864,146 +1.08(+1.13%)
Oct 20, 2010 93.97 96.24 93.41 95.35 10,556,650 +2.63(+2.84%)
Oct 19, 2010 92.85 94.59 92.00 92.72 14,562,316 -3.61(-3.75%)
Oct 18, 2010 96.64 97.38 95.70 96.33 9,676,235 -1.72(-1.75%)
Oct 15, 2010 99.06 99.35 96.71 98.05 12,674,010 -0.94(-0.95%)
Oct 14, 2010 99.16 100.34 98.17 98.99 15,470,851 -0.09(-0.09%)
Oct 13, 2010 96.56 99.92 96.45 99.08 15,187,022 +3.65(+3.82%)
Oct 12, 2010 94.80 95.59 92.91 95.43 10,570,411 +0.05(+0.05%)
Oct 11, 2010 95.66 96.57 94.65 95.38 7,508,939 -0.13(-0.14%)
Oct 08, 2010 95.51 95.91 92.00 95.51 13,583,071 +4.11(+4.50%)
Oct 07, 2010 93.63 93.87 89.85 91.40 3,730 -2.22(-2.37%)
Oct 06, 2010 91.50 94.36 91.45 93.62 13,642,809 +2.44(+2.68%)
Oct 05, 2010 88.71 91.80 88.61 91.18 9,476 +3.95(+4.52%)
Oct 04, 2010 88.44 88.59 86.67 87.23 11,648,229 -1.90(-2.13%)
Oct 01, 2010 89.13 89.29 86.37 89.13 15,633,685 +3.74(+4.38%)
Sep 30, 2010 85.39 87.25 84.24 85.39 10,828,659 -0.81(-0.94%)
Sep 29, 2010 86.94 87.92 85.66 86.20 1,067 -0.83(-0.95%)
Sep 28, 2010 86.67 87.34 84.81 87.03 14,295 +0.47(+0.54%)
Sep 27, 2010 86.49 87.29 85.77 86.56 6,965,822 -0.05(-0.06%)
Sep 24, 2010 86.01 87.47 85.77 86.61 9,754,723 +2.38(+2.83%)
Sep 23, 2010 84.23 85.24 81.94 84.23 11,489,472 -0.28(-0.33%)
Sep 22, 2010 83.61 85.35 83.51 84.51 10,692,621 +1.52(+1.83%)
Sep 21, 2010 83.45 83.48 80.96 82.99 4,200 -0.36(-0.43%)
Sep 20, 2010 82.13 83.77 81.87 83.35 10,805,911 +1.63(+1.99%)
Sep 17, 2010 81.72 82.35 81.13 81.72 7,057,332 +0.32(+0.39%)
Sep 15, 2010 80.94 81.46 80.02 81.40 9,982,162 -0.04(-0.05%)
Sep 14, 2010 81.25 82.50 80.70 81.44 14,403 -0.34(-0.41%)
Sep 13, 2010 80.59 82.42 80.46 81.78 10,039,994 +2.47(+3.11%)
Sep 10, 2010 78.14 79.53 77.80 79.31 7,453,249 +1.15(+1.47%)
Sep 09, 2010 79.54 79.77 77.50 78.16 9,844 -0.98(-1.24%)
Sep 08, 2010 78.40 80.00 78.05 79.14 68,733 +1.28(+1.64%)
Sep 07, 2010 77.37 78.80 76.40 77.86 5,245 -0.69(-0.88%)
Sep 03, 2010 78.32 78.96 77.79 78.55 10,775,387 +1.59(+2.07%)
Sep 02, 2010 75.91 77.10 75.19 76.96 3,091 +0.77(+1.01%)
Sep 01, 2010 73.98 76.34 73.73 76.19 15,267,426 +4.44(+6.19%)
Aug 31, 2010 71.78 72.98 69.87 71.75 33,265 +1.14(+1.61%)
Aug 30, 2010 71.09 71.94 70.55 70.61 8,507,557 -0.59(-0.83%)
Aug 27, 2010 71.00 71.27 67.50 71.20 13,676,619 +2.52(+3.67%)
Aug 26, 2010 68.60 68.99 67.10 68.68 820,868 +2.02(+3.03%)
Aug 25, 2010 66.34 66.87 65.71 66.66 1,996 -0.74(-1.10%)
Aug 24, 2010 67.40 68.36 66.52 67.40 15,260,347 -2.96(-4.21%)
Aug 23, 2010 72.09 72.15 70.21 70.36 6,371,498 -1.01(-1.42%)
Aug 20, 2010 71.25 71.75 70.26 71.37 9,916,580 -0.72(-1.00%)
Aug 19, 2010 73.14 74.30 71.60 72.09 2,404 -1.13(-1.54%)
Aug 18, 2010 72.71 73.85 72.04 73.22 6,892,321 +0.39(+0.54%)
Aug 17, 2010 72.53 74.00 72.31 72.83 5,577 +2.20(+3.11%)
Aug 16, 2010 70.87 71.69 70.32 70.63 6,348,020 +0.56(+0.80%)
Aug 13, 2010 70.07 70.49 69.42 70.07 6,422,236 -0.32(-0.45%)
Aug 12, 2010 69.43 71.32 69.14 70.39 9,455,343 +0.35(+0.50%)
Aug 11, 2010 70.81 71.15 69.50 70.04 11,866,884 -2.85(-3.91%)
Aug 10, 2010 73.06 73.81 72.20 72.89 14,807 -1.84(-2.46%)
Aug 09, 2010 75.31 75.60 74.03 74.73 5,358,156 +0.12(+0.16%)
Aug 06, 2010 74.61 76.25 73.39 74.61 11,775,962 +0.54(+0.73%)
Aug 05, 2010 74.85 74.85 73.09 74.07 9,651,830 -0.93(-1.24%)
Aug 04, 2010 74.36 75.26 73.17 75.00 1,633 +0.97(+1.31%)
Aug 03, 2010 74.14 74.48 73.05 74.03 3,150 -0.77(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.