FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.02 USD  -0.33 (-2.47%)
Official Closing Price  /  Updated: 6:54 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 93.77 97.71 93.77 93.98 9,882,064 +0.21(+0.22%)
Jul 30, 2007 91.34 94.06 90.16 93.77 11,777,309 +3.82(+4.25%)
Jul 27, 2007 90.00 92.22 86.85 89.95 13,188,098 +0.21(+0.23%)
Jul 26, 2007 92.02 92.38 87.25 89.74 15,980,694 -4.36(-4.63%)
Jul 25, 2007 97.95 98.10 89.14 94.10 17,686,509 -0.90(-0.95%)
Jul 24, 2007 98.59 99.05 94.00 95.00 10,749,805 -3.99(-4.03%)
Jul 23, 2007 98.52 100.15 97.40 98.99 8,446,509 -0.04(-0.04%)
Jul 20, 2007 97.66 99.85 96.55 99.03 11,597,984 +1.37(+1.40%)
Jul 19, 2007 94.04 97.89 94.00 97.66 12,115,577 +4.56(+4.90%)
Jul 18, 2007 91.48 93.41 90.61 93.10 7,515,970 +1.20(+1.31%)
Jul 17, 2007 93.78 93.98 91.28 91.90 7,865,554 -1.04(-1.12%)
Jul 16, 2007 94.80 95.20 91.67 92.94 6,907,544 -1.30(-1.38%)
Jul 13, 2007 95.25 95.85 93.44 94.24 6,975,971 -0.32(-0.34%)
Jul 12, 2007 93.68 95.45 91.00 94.56 12,501,508 +3.56(+3.91%)
Jul 11, 2007 89.64 92.00 89.52 91.00 11,915,000 +2.39(+2.70%)
Jul 10, 2007 88.16 89.97 87.12 88.61 7,305,600 -0.28(-0.31%)
Jul 09, 2007 89.85 90.50 88.80 88.89 10,091,906 +0.48(+0.54%)
Jul 06, 2007 86.00 89.16 86.15 88.41 8,317,700 +2.75(+3.21%)
Jul 05, 2007 85.95 86.68 85.10 85.66 6,746,270 +0.56(+0.66%)
Jul 03, 2007 86.48 86.49 84.94 85.10 3,521,800 +0.42(+0.50%)
Jul 02, 2007 83.59 84.73 83.25 84.68 5,882,779 +1.86(+2.25%)
Jun 29, 2007 82.60 84.00 81.75 82.82 6,852,400 +0.50(+0.61%)
Jun 28, 2007 82.07 83.98 82.17 82.32 8,632,989 +0.25(+0.30%)
Jun 27, 2007 77.31 82.40 76.35 82.07 15,656,646 +3.73(+4.76%)
Jun 26, 2007 81.94 81.98 77.27 78.34 11,659,135 -2.91(-3.58%)
Jun 25, 2007 82.25 82.99 81.01 81.25 6,012,355 -1.60(-1.93%)
Jun 22, 2007 82.90 83.72 82.12 82.85 7,220,710 -0.45(-0.54%)
Jun 21, 2007 81.31 83.44 80.00 83.30 8,475,670 +1.99(+2.45%)
Jun 20, 2007 83.88 83.90 81.14 81.31 6,908,500 -1.55(-1.87%)
Jun 19, 2007 81.98 83.78 81.62 82.86 8,502,600 -0.66(-0.79%)
Jun 18, 2007 85.32 85.50 83.30 83.52 6,822,700 -0.90(-1.07%)
Jun 15, 2007 84.71 84.90 83.76 84.42 10,795,900 +0.77(+0.92%)
Jun 14, 2007 82.02 84.86 82.02 83.65 11,162,600 +1.90(+2.32%)
Jun 13, 2007 79.67 83.05 79.42 81.75 16,459,200 +2.78(+3.52%)
Jun 12, 2007 76.73 79.84 76.50 78.97 16,082,400 +1.53(+1.98%)
Jun 11, 2007 75.96 78.78 75.28 77.44 10,362,968 +1.26(+1.65%)
Jun 08, 2007 73.80 76.29 72.50 76.18 11,919,084 +1.64(+2.20%)
Jun 07, 2007 76.00 77.48 74.31 74.54 9,891,192 -1.59(-2.09%)
Jun 06, 2007 77.70 77.75 75.23 76.13 8,482,245 -2.05(-2.62%)
Jun 05, 2007 79.01 79.12 77.08 78.18 8,274,568 -1.12(-1.41%)
Jun 04, 2007 79.30 79.75 78.09 79.30 6,912,810 -0.20(-0.25%)
Jun 01, 2007 79.05 80.00 78.56 79.50 8,966,787 +0.80(+1.02%)
May 31, 2007 78.70 78.90 78.00 78.70 8,688,700 +0.93(+1.20%)
May 30, 2007 75.00 77.91 74.47 77.77 11,289,890 +1.93(+2.54%)
May 29, 2007 74.75 76.18 74.50 75.84 10,240,339 +1.23(+1.65%)
May 25, 2007 73.00 74.74 72.76 74.61 7,210,681 +2.32(+3.21%)
May 24, 2007 73.03 74.54 71.50 72.29 11,075,987 -1.46(-1.98%)
May 23, 2007 71.57 75.23 71.55 73.75 17,433,908 +2.40(+3.36%)
May 22, 2007 72.65 73.13 71.22 71.35 7,034,900 -1.03(-1.42%)
May 21, 2007 71.34 73.24 71.30 72.38 10,191,693 +1.23(+1.73%)
May 18, 2007 70.80 71.72 70.03 71.15 9,047,467 +0.21(+0.30%)
May 17, 2007 70.00 71.47 69.10 70.94 12,248,325 -0.35(-0.49%)
May 16, 2007 71.60 72.04 70.50 71.29 9,172,151 -0.68(-0.94%)
May 15, 2007 71.85 73.05 71.65 71.97 7,422,217 +0.30(+0.42%)
May 14, 2007 73.50 73.60 70.00 71.67 10,339,907 -1.25(-1.71%)
May 11, 2007 71.70 73.01 71.51 72.92 8,663,921 +1.89(+2.66%)
May 10, 2007 71.95 72.71 70.76 71.03 9,209,377 -1.97(-2.70%)
May 09, 2007 71.61 73.26 71.42 73.00 8,366,800 +1.47(+2.06%)
May 08, 2007 72.00 71.75 70.51 71.53 7,282,285 -0.62(-0.86%)
May 07, 2007 72.20 73.46 72.09 72.15 7,649,434 +0.52(+0.73%)
May 04, 2007 71.50 71.95 71.05 71.63 9,186,881 +0.93(+1.32%)
May 03, 2007 69.10 70.95 68.19 70.70 8,452,488 +2.03(+2.96%)
May 02, 2007 67.05 69.20 67.01 68.67 8,010,940 +1.31(+1.94%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More