FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.690 USD  +0.190 (+2.00%)
Streaming Delayed Price  /  Updated: 6:59 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 58.17 61.00 57.64 60.30 17,765,342 +1.89(+3.24%)
Jul 30, 2009 57.10 59.04 57.03 58.41 18,588,869 +2.90(+5.22%)
Jul 29, 2009 56.78 56.93 54.45 55.51 20,507,912 -3.06(-5.22%)
Jul 28, 2009 58.86 59.28 57.34 58.57 15,810,316 -1.18(-1.97%)
Jul 27, 2009 60.05 60.64 58.96 59.75 13,587,576 -0.07(-0.12%)
Jul 24, 2009 59.28 60.73 58.34 59.82 14,869,087 +0.07(+0.12%)
Jul 23, 2009 58.26 60.49 58.16 59.75 20,277,751 +0.97(+1.65%)
Jul 22, 2009 56.60 59.24 56.40 58.78 20,411,772 +0.61(+1.05%)
Jul 21, 2009 58.60 59.32 56.00 58.17 27,237,707 +1.17(+2.05%)
Jul 20, 2009 57.16 57.85 55.50 57.00 43,512,400 +1.50(+2.70%)
Jul 17, 2009 53.87 56.26 53.31 55.50 43,577,600 +1.68(+3.12%)
Jul 16, 2009 51.13 53.99 50.77 53.82 41,237,200 +2.91(+5.72%)
Jul 15, 2009 50.30 51.27 49.82 50.91 51,883,000 +2.73(+5.67%)
Jul 14, 2009 49.26 50.10 47.77 48.18 35,587,600 +0.27(+0.56%)
Jul 13, 2009 46.54 47.97 44.56 47.91 34,483,000 +1.27(+2.72%)
Jul 10, 2009 46.04 47.16 45.60 46.64 14,714,487 -0.05(-0.11%)
Jul 09, 2009 46.84 47.52 45.85 46.69 21,215,475 +1.59(+3.53%)
Jul 08, 2009 45.77 46.75 43.19 45.10 29,581,077 +0.10(+0.22%)
Jul 07, 2009 46.55 46.79 44.99 45.00 24,072,376 -0.94(-2.05%)
Jul 06, 2009 47.92 48.18 45.13 45.94 26,964,881 -3.78(-7.60%)
Jul 02, 2009 49.33 50.20 48.40 49.72 12,623,519 -0.85(-1.68%)
Jul 01, 2009 51.50 52.97 50.35 50.57 19,124,603 +0.46(+0.92%)
Jun 30, 2009 50.89 51.68 49.33 50.11 16,758,498 -0.22(-0.44%)
Jun 29, 2009 51.28 51.53 49.85 50.33 13,934,509 -0.22(-0.44%)
Jun 26, 2009 50.85 51.35 50.14 50.55 13,812,731 -0.20(-0.39%)
Jun 25, 2009 49.42 51.03 49.18 50.75 17,662,239 +1.95(+4.00%)
Jun 24, 2009 48.96 50.48 48.10 48.80 22,129,687 +1.62(+3.43%)
Jun 23, 2009 46.34 47.80 45.70 47.18 23,249,022 +2.00(+4.43%)
Jun 22, 2009 48.95 48.97 45.09 45.18 25,244,337 -5.75(-11.29%)
Jun 19, 2009 51.51 52.38 50.30 50.93 15,793,996 +0.43(+0.85%)
Jun 18, 2009 50.12 51.41 49.31 50.50 17,160,592 +0.02(+0.04%)
Jun 17, 2009 52.39 51.48 48.75 50.48 28,228,336 -1.91(-3.65%)
Jun 16, 2009 56.15 56.40 52.01 52.39 23,542,008 -2.75(-4.99%)
Jun 15, 2009 56.96 57.13 55.12 55.14 16,693,096 -3.37(-5.76%)
Jun 12, 2009 59.40 60.27 58.09 58.51 17,173,569 -1.91(-3.16%)
Jun 11, 2009 60.16 61.55 59.30 60.42 18,345,756 +0.53(+0.88%)
Jun 10, 2009 60.15 60.76 57.90 59.89 20,652,205 +0.93(+1.58%)
Jun 09, 2009 57.31 59.58 56.56 58.96 17,084,358 +2.48(+4.39%)
Jun 08, 2009 55.60 57.00 54.87 56.48 11,637,334 -0.68(-1.19%)
Jun 05, 2009 56.50 58.45 55.12 57.16 17,456,815 +0.83(+1.47%)
Jun 04, 2009 54.36 56.65 53.38 56.33 15,182,984 +2.67(+4.98%)
Jun 03, 2009 55.99 56.18 52.10 53.66 20,780,735 -3.22(-5.66%)
Jun 02, 2009 57.70 58.98 56.44 56.88 17,345,970 -1.24(-2.13%)
Jun 01, 2009 54.43 59.45 56.60 58.12 19,595,796 +3.69(+6.78%)
May 29, 2009 53.88 54.45 52.63 54.43 16,645,018 +2.23(+4.27%)
May 28, 2009 50.62 53.04 49.97 52.20 17,440,334 +2.45(+4.92%)
May 27, 2009 50.27 51.99 49.61 49.75 15,071,951 -0.24(-0.48%)
May 26, 2009 47.24 50.53 46.58 49.99 11,983,348 +1.65(+3.41%)
May 22, 2009 49.62 49.94 48.22 48.34 11,691,005 -0.31(-0.64%)
May 21, 2009 48.94 49.38 47.90 48.65 14,580,744 -1.35(-2.70%)
May 20, 2009 49.31 52.33 49.69 50.00 13,328,086 +0.48(+0.97%)
May 19, 2009 49.31 50.50 48.73 49.52 12,030,253 +0.85(+1.75%)
May 18, 2009 46.14 48.72 46.02 48.67 14,714,267 +3.50(+7.75%)
May 15, 2009 46.46 47.20 44.55 45.17 15,348,863 -0.94(-2.04%)
May 14, 2009 45.66 47.26 44.53 46.11 16,563,891 +0.10(+0.22%)
May 13, 2009 47.12 48.11 45.55 46.01 17,265,075 -3.10(-6.31%)
May 12, 2009 51.39 52.17 47.62 49.11 17,569,783 -1.87(-3.67%)
May 11, 2009 50.05 51.08 49.07 50.98 12,290,006 -0.82(-1.58%)
May 08, 2009 50.39 52.21 49.92 51.80 16,564,951 +3.16(+6.50%)
May 07, 2009 52.65 52.65 48.16 48.64 18,396,282 -3.21(-6.19%)
May 06, 2009 51.82 52.99 51.23 51.85 22,126,179 +1.84(+3.68%)
May 05, 2009 48.86 50.48 47.39 50.01 19,956,048 +1.37(+2.82%)
May 04, 2009 48.46 48.68 48.05 48.64 21,634,110 +4.16(+9.35%)
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.