FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 60.90 60.90 59.16 59.77 3,656,700 -1.38(-2.26%)
Mar 30, 2006 60.80 61.69 60.37 61.15 4,929,800 +1.45(+2.43%)
Mar 29, 2006 56.95 60.00 56.75 59.70 4,673,300 +3.00(+5.29%)
Mar 28, 2006 57.00 57.94 56.10 56.70 4,731,600 +0.51(+0.91%)
Mar 27, 2006 54.20 56.80 54.17 56.19 4,666,200 +2.50(+4.66%)
Mar 24, 2006 53.00 54.25 52.81 53.69 2,149,800 +0.91(+1.72%)
Mar 23, 2006 51.55 52.94 51.53 52.78 2,141,700 +1.10(+2.13%)
Mar 22, 2006 51.30 52.49 51.02 51.68 2,507,300 +0.68(+1.33%)
Mar 21, 2006 51.71 52.75 51.00 51.00 2,943,700 -1.63(-3.10%)
Mar 20, 2006 53.13 53.84 52.35 52.63 1,995,900 -0.59(-1.11%)
Mar 17, 2006 53.20 54.38 52.80 53.22 3,618,400 +0.49(+0.93%)
Mar 16, 2006 53.06 53.75 52.06 52.73 2,742,100 -0.57(-1.07%)
Mar 15, 2006 52.06 53.44 52.06 53.30 2,899,100 +1.38(+2.66%)
Mar 14, 2006 50.00 52.29 49.95 51.92 3,374,400 +2.15(+4.32%)
Mar 13, 2006 50.05 50.28 49.05 49.77 2,574,900 -0.34(-0.68%)
Mar 10, 2006 48.00 50.44 47.11 50.11 3,394,300 +1.76(+3.64%)
Mar 09, 2006 49.10 50.45 48.32 48.35 3,844,800 -0.14(-0.29%)
Mar 08, 2006 48.51 48.87 47.56 48.49 7,963,100 -1.73(-3.44%)
Mar 07, 2006 51.71 52.05 49.81 50.22 3,325,000 -1.53(-2.96%)
Mar 06, 2006 53.75 54.00 51.25 51.75 2,578,300 -1.80(-3.36%)
Mar 03, 2006 53.19 54.20 53.15 53.55 2,010,800 -0.16(-0.30%)
Mar 02, 2006 52.90 54.23 52.04 53.71 2,959,700 +1.69(+3.25%)
Mar 01, 2006 50.63 52.52 50.58 52.02 3,073,000 +1.39(+2.75%)
Feb 28, 2006 51.46 51.49 50.39 50.63 4,365,900 -0.83(-1.61%)
Feb 27, 2006 51.87 52.20 51.18 51.46 3,824,900 -1.41(-2.67%)
Feb 24, 2006 51.91 53.14 51.25 52.87 4,619,400 +1.24(+2.40%)
Feb 23, 2006 55.00 55.34 50.77 51.63 5,355,900 -3.41(-6.20%)
Feb 22, 2006 54.60 55.34 54.22 55.04 3,880,700 +0.61(+1.12%)
Feb 21, 2006 53.26 54.75 53.26 54.43 2,699,500 +1.48(+2.80%)
Feb 17, 2006 53.25 54.70 52.67 52.95 3,669,600 +0.67(+1.28%)
Feb 16, 2006 50.60 52.49 50.25 52.28 3,931,400 +2.01(+4.00%)
Feb 15, 2006 52.18 52.38 49.88 50.27 5,304,200 -2.21(-4.21%)
Feb 14, 2006 51.30 52.72 50.57 52.48 4,137,800 +1.53(+3.00%)
Feb 13, 2006 51.97 53.13 50.70 50.95 5,632,500 -0.98(-1.89%)
Feb 10, 2006 54.25 55.00 51.19 51.93 9,272,700 -4.90(-8.62%)
Feb 09, 2006 58.75 59.48 56.55 56.83 2,798,800 -0.43(-0.75%)
Feb 08, 2006 57.98 58.65 56.28 57.26 4,592,900 -0.76(-1.31%)
Feb 07, 2006 61.50 61.65 57.85 58.02 4,350,800 -4.58(-7.32%)
Feb 06, 2006 61.50 63.06 61.44 62.60 2,810,500 +0.94(+1.52%)
Feb 03, 2006 62.44 62.91 61.00 61.66 2,435,500 -0.78(-1.25%)
Feb 02, 2006 64.31 64.69 61.83 62.44 3,701,600 -1.87(-2.91%)
Feb 01, 2006 64.50 65.00 63.76 64.31 3,426,200 +0.06(+0.09%)
Jan 31, 2006 63.42 64.78 62.75 64.25 4,225,500 +0.95(+1.50%)
Jan 30, 2006 62.81 63.70 61.95 63.30 2,958,800 +0.33(+0.52%)
Jan 27, 2006 62.00 64.00 61.95 62.97 3,170,700 +1.17(+1.89%)
Jan 26, 2006 60.47 61.88 59.80 61.80 3,307,300 +1.33(+2.20%)
Jan 25, 2006 60.47 62.50 60.00 60.47 4,047,700 +0.25(+0.42%)
Jan 24, 2006 58.37 60.37 58.29 60.22 3,678,600 +1.92(+3.29%)
Jan 23, 2006 56.75 58.40 55.80 58.30 4,584,900 +0.92(+1.60%)
Jan 20, 2006 59.35 60.21 57.12 57.38 3,577,700 -1.55(-2.63%)
Jan 19, 2006 59.70 59.75 58.60 58.93 3,317,400 +0.28(+0.48%)
Jan 18, 2006 60.50 60.91 58.10 58.65 4,241,800 -3.12(-5.05%)
Jan 17, 2006 61.25 63.39 60.11 61.77 5,654,100 +1.02(+1.68%)
Jan 13, 2006 59.28 60.85 59.04 60.75 2,125,100 +1.60(+2.70%)
Jan 12, 2006 59.68 60.37 58.71 59.15 2,506,700 -1.17(-1.94%)
Jan 11, 2006 61.39 61.50 59.93 60.32 2,505,400 -0.62(-1.02%)
Jan 10, 2006 56.89 60.97 56.05 60.94 5,388,500 +2.35(+4.01%)
Jan 09, 2006 59.18 59.19 58.26 58.59 2,907,800 -0.45(-0.76%)
Jan 06, 2006 59.10 60.08 58.60 59.04 3,053,900 +1.24(+2.15%)
Jan 05, 2006 59.00 59.25 57.27 57.80 2,784,700 -1.95(-3.26%)
Jan 04, 2006 57.38 59.88 57.02 59.75 5,527,500 +3.27(+5.79%)
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.