FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.530 USD  +0.030 (+0.32%)
Streaming Delayed Price  /  Updated: 11:45 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 53.10 53.50 51.95 52.95 12,966,664 +0.50(+0.95%)
Feb 25, 2011 52.91 53.05 52.00 52.45 15,065,437 +0.59(+1.14%)
Feb 24, 2011 51.22 52.57 50.70 51.86 21,890,411 +0.85(+1.67%)
Feb 23, 2011 50.22 51.55 49.60 51.01 23,309,931 +0.63(+1.25%)
Feb 22, 2011 51.38 52.23 50.03 50.38 27,531,915 -2.57(-4.85%)
Feb 18, 2011 55.06 55.14 52.79 52.95 19,549,770 -2.29(-4.15%)
Feb 17, 2011 55.64 55.64 54.49 55.24 12,767,018 -0.19(-0.34%)
Feb 16, 2011 54.94 55.49 54.19 55.43 14,333,848 +0.78(+1.43%)
Feb 15, 2011 55.99 56.43 54.44 54.65 14,080,348 -1.49(-2.65%)
Feb 14, 2011 54.36 56.25 54.35 56.14 18,229,037 +2.62(+4.90%)
Feb 11, 2011 53.28 53.97 53.00 53.52 12,348,855 -0.10(-0.19%)
Feb 10, 2011 52.99 54.35 52.76 53.62 14,829,851 -0.27(-0.50%)
Feb 09, 2011 55.64 55.63 53.45 53.89 18,145,154 -1.75(-3.15%)
Feb 08, 2011 56.09 56.17 55.05 55.64 15,321,069 +0.02(+0.04%)
Feb 07, 2011 57.36 57.64 55.55 55.62 17,359,506 -1.14(-2.01%)
Feb 04, 2011 57.36 57.41 56.21 56.76 12,886,982 -0.13(-0.23%)
Feb 03, 2011 56.17 57.03 55.00 56.89 14,764,359 +0.63(+1.12%)
Feb 02, 2011 56.86 57.59 55.94 56.26 16,911,793 -57.81(-50.68%)
Feb 01, 2011 110.55 114.21 110.25 114.07 48,860,200 +5.32(+4.89%)
Jan 31, 2011 107.49 109.00 106.90 108.75 10,919,660 +2.58(+2.43%)
Jan 28, 2011 107.22 108.57 105.65 106.17 10,945,694 -1.49(-1.38%)
Jan 27, 2011 111.62 111.62 106.51 107.66 13,606,168 -2.66(-2.41%)
Jan 26, 2011 106.33 110.80 106.21 110.32 13,079,293 +3.89(+3.65%)
Jan 25, 2011 106.12 107.45 104.61 106.43 15,837,573 -4.05(-3.67%)
Jan 24, 2011 108.19 111.31 107.74 110.48 10,340,650 +2.08(+1.92%)
Jan 21, 2011 110.43 111.38 108.11 108.40 12,754,651 -2.50(-2.25%)
Jan 20, 2011 110.98 111.44 109.15 110.90 17,764,071 -4.26(-3.70%)
Jan 19, 2011 119.62 119.67 114.70 115.16 9,394,340 -3.44(-2.90%)
Jan 18, 2011 118.85 119.49 117.58 118.60 6,165,064 +0.25(+0.21%)
Jan 14, 2011 118.05 118.83 116.75 118.35 9,213,895 +0.28(+0.24%)
Jan 13, 2011 121.97 121.98 117.89 118.07 8,542,137 -3.77(-3.09%)
Jan 12, 2011 122.09 122.69 121.30 121.84 7,289,208 +0.04(+0.03%)
Jan 11, 2011 120.74 121.98 119.55 121.80 8,597,649 +2.84(+2.39%)
Jan 10, 2011 117.49 119.34 115.55 118.96 8,423,477 +1.49(+1.27%)
Jan 07, 2011 116.50 117.95 115.33 117.47 10,336,410 +1.20(+1.03%)
Jan 06, 2011 118.32 118.39 115.13 116.27 9,605,550 -2.08(-1.76%)
Jan 05, 2011 117.39 118.85 115.90 118.35 10,226,874 -0.40(-0.34%)
Jan 04, 2011 119.40 120.25 115.05 118.75 14,617,317 -3.65(-2.98%)
Jan 03, 2011 121.69 122.50 119.15 122.40 8,455,573 +2.31(+1.92%)
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%)
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.