FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 64.20 65.99 64.03 64.58 5,115,200 +1.30(+2.05%)
Apr 27, 2006 63.64 65.46 60.99 63.28 6,034,400 -2.29(-3.49%)
Apr 26, 2006 66.90 68.36 65.10 65.57 5,159,800 -1.20(-1.80%)
Apr 25, 2006 67.60 68.25 65.51 66.77 4,499,300 +0.87(+1.32%)
Apr 24, 2006 66.50 66.72 64.67 65.90 5,119,600 -0.60(-0.90%)
Apr 21, 2006 67.77 68.90 66.15 66.50 6,488,600 -1.18(-1.74%)
Apr 20, 2006 71.95 71.95 67.60 67.68 6,267,600 -4.41(-6.12%)
Apr 19, 2006 70.35 72.20 68.64 72.09 5,189,900 +2.52(+3.62%)
Apr 18, 2006 67.78 70.68 67.29 69.57 8,298,600 +4.38(+6.72%)
Apr 17, 2006 65.20 65.56 64.38 65.19 3,665,700 +1.64(+2.58%)
Apr 13, 2006 62.65 63.72 61.20 63.55 2,405,500 +0.90(+1.44%)
Apr 12, 2006 62.27 63.32 61.62 62.65 3,678,800 +1.03(+1.67%)
Apr 11, 2006 63.49 64.87 61.32 61.62 4,476,200 -0.46(-0.74%)
Apr 10, 2006 62.50 62.75 61.30 62.08 3,578,200 +1.08(+1.77%)
Apr 07, 2006 63.05 63.59 60.94 61.00 4,811,400 -3.31(-5.15%)
Apr 06, 2006 64.60 64.98 63.34 64.31 4,913,400 +0.21(+0.33%)
Apr 05, 2006 63.05 64.94 61.60 64.10 4,800,500 +1.91(+3.07%)
Apr 04, 2006 61.17 62.36 60.69 62.19 2,532,800 +0.71(+1.15%)
Apr 03, 2006 61.70 62.97 61.05 61.48 3,674,600 +1.71(+2.86%)
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%)
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.