FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.37 USD  +0.36 (+3.22%)
Streaming Delayed Price  /  Updated: 2:37 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 119.19 120.44 118.57 120.09 3,489,635 +1.14(+0.96%)
Dec 30, 2010 119.84 120.78 118.92 118.95 4,116,290 -0.20(-0.17%)
Dec 29, 2010 119.04 119.42 118.29 119.15 3,867,028 +0.87(+0.74%)
Dec 28, 2010 119.63 119.72 117.68 118.28 4,172,920 -0.33(-0.28%)
Dec 27, 2010 117.17 119.44 117.06 118.61 5,592,581 +0.44(+0.37%)
Dec 23, 2010 115.67 118.17 115.48 118.17 5,731,467 +1.78(+1.53%)
Dec 22, 2010 117.21 117.35 115.78 116.39 5,750,144 +0.19(+0.16%)
Dec 21, 2010 115.66 116.38 114.38 116.20 5,769,229 +2.16(+1.89%)
Dec 20, 2010 115.29 115.86 113.93 114.04 6,890,244 +0.33(+0.29%)
Dec 17, 2010 112.23 113.90 112.02 113.71 10,146,080 +2.27(+2.04%)
Dec 16, 2010 112.43 112.45 109.75 111.44 8,299,713 -0.61(-0.54%)
Dec 15, 2010 113.60 114.70 111.82 112.05 9,877,490 -2.77(-2.41%)
Dec 14, 2010 115.96 116.05 114.01 114.82 8,566,433 -0.71(-0.61%)
Dec 13, 2010 115.14 117.40 114.40 115.53 10,008,043 +2.66(+2.36%)
Dec 10, 2010 111.78 113.04 110.30 112.87 8,687,211 +2.21(+2.00%)
Dec 09, 2010 111.92 112.00 109.64 110.66 9,898,185 +2.06(+1.90%)
Dec 08, 2010 111.06 111.55 106.70 108.60 13,533,088 -2.03(-1.83%)
Dec 07, 2010 113.08 114.24 110.34 110.63 12,700,616 +0.73(+0.66%)
Dec 06, 2010 108.97 111.90 108.95 109.90 11,493,342 +0.95(+0.87%)
Dec 03, 2010 106.87 109.43 106.87 108.95 8,633,584 +1.31(+1.22%)
Dec 02, 2010 105.50 108.25 105.50 107.64 11,175,516 +2.15(+2.04%)
Dec 01, 2010 104.13 105.57 103.05 105.49 10,707,609 +4.17(+4.12%)
Nov 30, 2010 100.10 103.18 99.71 101.32 12,789,802 +0.02(+0.02%)
Nov 29, 2010 97.57 101.60 96.35 101.30 13,010,272 +3.38(+3.45%)
Nov 26, 2010 99.28 99.29 97.79 97.92 4,869,157 -2.80(-2.78%)
Nov 24, 2010 99.67 100.72 100.72 100.72 7,972,868 +2.02(+2.05%)
Nov 23, 2010 100.00 100.09 97.93 98.70 11,022,961 -3.31(-3.24%)
Nov 22, 2010 100.44 102.50 99.99 102.01 9,883,806 +0.21(+0.21%)
Nov 19, 2010 98.70 101.93 97.80 101.80 11,154,971 +1.95(+1.95%)
Nov 18, 2010 99.69 101.48 99.55 99.85 11,456,367 +3.01(+3.11%)
Nov 17, 2010 97.05 99.32 96.57 96.84 11,293,983 -0.77(-0.79%)
Nov 16, 2010 99.47 99.80 96.02 97.61 22,081,585 -4.39(-4.30%)
Nov 15, 2010 103.90 104.48 101.82 102.00 9,678,128 -1.92(-1.85%)
Nov 12, 2010 105.54 106.70 102.22 103.92 16,295,537 -4.09(-3.79%)
Nov 11, 2010 105.60 108.11 104.65 108.01 13,632,007 +3.68(+3.53%)
Nov 10, 2010 102.68 104.48 100.62 104.33 14,268,464 +1.68(+1.64%)
Nov 09, 2010 107.82 108.51 101.92 102.65 19,603,825 -1.18(-1.14%)
Nov 08, 2010 104.29 105.71 103.21 103.83 7,417,768 -1.01(-0.96%)
Nov 05, 2010 103.00 107.07 102.96 104.84 13,707,882 +0.95(+0.91%)
Nov 04, 2010 100.04 103.95 99.85 103.89 17,233,329 +6.80(+7.00%)
Nov 03, 2010 97.60 97.85 95.05 97.09 11,610,017 -0.57(-0.58%)
Nov 02, 2010 97.39 98.25 96.61 97.66 10,606,202 +1.42(+1.48%)
Nov 01, 2010 96.55 96.60 95.01 96.24 8,839,540 +1.44(+1.52%)
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%)
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.