FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.520 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:14 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 71.78 72.98 69.87 71.75 33,265 +1.14(+1.61%)
Aug 30, 2010 71.09 71.94 70.55 70.61 8,507,557 -0.59(-0.83%)
Aug 27, 2010 71.00 71.27 67.50 71.20 13,676,619 +2.52(+3.67%)
Aug 26, 2010 68.60 68.99 67.10 68.68 820,868 +2.02(+3.03%)
Aug 25, 2010 66.34 66.87 65.71 66.66 1,996 -0.74(-1.10%)
Aug 24, 2010 67.40 68.36 66.52 67.40 15,260,347 -2.96(-4.21%)
Aug 23, 2010 72.09 72.15 70.21 70.36 6,371,498 -1.01(-1.42%)
Aug 20, 2010 71.25 71.75 70.26 71.37 9,916,580 -0.72(-1.00%)
Aug 19, 2010 73.14 74.30 71.60 72.09 2,404 -1.13(-1.54%)
Aug 18, 2010 72.71 73.85 72.04 73.22 6,892,321 +0.39(+0.54%)
Aug 17, 2010 72.53 74.00 72.31 72.83 5,577 +2.20(+3.11%)
Aug 16, 2010 70.87 71.69 70.32 70.63 6,348,020 +0.56(+0.80%)
Aug 13, 2010 70.07 70.49 69.42 70.07 6,422,236 -0.32(-0.45%)
Aug 12, 2010 69.43 71.32 69.14 70.39 9,455,343 +0.35(+0.50%)
Aug 11, 2010 70.81 71.15 69.50 70.04 11,866,884 -2.85(-3.91%)
Aug 10, 2010 73.06 73.81 72.20 72.89 14,807 -1.84(-2.46%)
Aug 09, 2010 75.31 75.60 74.03 74.73 5,358,156 +0.12(+0.16%)
Aug 06, 2010 74.61 76.25 73.39 74.61 11,775,962 +0.54(+0.73%)
Aug 05, 2010 74.85 74.85 73.09 74.07 9,651,830 -0.93(-1.24%)
Aug 04, 2010 74.36 75.26 73.17 75.00 1,633 +0.97(+1.31%)
Aug 03, 2010 74.14 74.48 73.05 74.03 3,150 -0.77(-1.03%)
Aug 02, 2010 73.21 75.13 73.08 74.80 13,018,300 +3.26(+4.56%)
Jul 30, 2010 71.54 71.77 69.35 71.54 11,157,637 +0.80(+1.13%)
Jul 29, 2010 71.29 72.49 70.02 70.74 3,156 +0.36(+0.51%)
Jul 28, 2010 70.38 71.58 69.42 70.38 945 +0.55(+0.79%)
Jul 27, 2010 69.83 72.00 68.62 69.83 14,466 -1.41(-1.98%)
Jul 26, 2010 70.83 71.80 70.05 71.24 9,900,441 +0.16(+0.23%)
Jul 23, 2010 69.12 71.38 68.75 71.08 14,997,818 +2.30(+3.34%)
Jul 22, 2010 67.97 69.97 67.75 68.78 24,921 +2.72(+4.12%)
Jul 21, 2010 67.58 68.36 65.44 66.06 22,800,265 +1.74(+2.71%)
Jul 20, 2010 64.32 65.13 60.46 64.32 16,823,321 +3.46(+5.69%)
Jul 19, 2010 60.47 61.43 60.01 60.86 8,874,935 +0.78(+1.30%)
Jul 16, 2010 60.08 62.95 59.91 60.08 13,944,094 -2.19(-3.52%)
Jul 15, 2010 63.74 63.76 61.84 62.27 11,076,287 -1.39(-2.18%)
Jul 14, 2010 63.73 64.72 63.00 63.66 5,229 -0.46(-0.72%)
Jul 13, 2010 64.75 64.96 63.22 64.12 21,644 +0.90(+1.42%)
Jul 12, 2010 65.26 65.44 62.56 63.22 16,973,693 -2.76(-4.18%)
Jul 09, 2010 65.98 66.14 62.89 65.98 11,881,383 +2.82(+4.46%)
Jul 08, 2010 63.75 64.37 62.16 63.16 14,560 +0.20(+0.32%)
Jul 07, 2010 59.88 62.96 59.24 62.96 14,061,465 +3.77(+6.37%)
Jul 06, 2010 60.60 61.69 58.38 59.19 3,550 +0.65(+1.11%)
Jul 02, 2010 58.54 59.66 57.88 58.54 10,097,403 +0.45(+0.77%)
Jul 01, 2010 57.74 60.25 56.71 58.09 18,045,093 -1.04(-1.76%)
Jun 30, 2010 61.22 61.70 58.91 59.13 1,485 -1.83(-3.00%)
Jun 29, 2010 60.96 63.42 60.49 60.96 25,198 -5.61(-8.43%)
Jun 25, 2010 66.57 66.84 63.18 66.57 17,015,401 +3.13(+4.93%)
Jun 24, 2010 64.82 65.06 63.35 63.44 8,452 -1.62(-2.49%)
Jun 23, 2010 64.93 65.52 62.90 65.06 14,677,919 -0.13(-0.20%)
Jun 22, 2010 68.26 68.30 65.01 65.19 17,064 -2.89(-4.25%)
Jun 21, 2010 69.21 69.99 67.76 68.08 19,927,743 +2.18(+3.31%)
Jun 18, 2010 65.90 66.28 65.17 65.90 9,883,913 +0.09(+0.14%)
Jun 17, 2010 66.75 66.95 64.62 65.81 3,427 -1.22(-1.82%)
Jun 16, 2010 66.16 67.76 65.75 67.03 9,470,705 -0.02(-0.03%)
Jun 15, 2010 66.02 67.15 64.88 67.05 4,994 +1.79(+2.74%)
Jun 14, 2010 66.86 67.09 65.23 65.26 11,713,409 +0.33(+0.51%)
Jun 11, 2010 64.09 65.54 63.70 64.93 11,051,562 +0.57(+0.89%)
Jun 10, 2010 62.64 64.45 62.56 64.36 20,880 +3.61(+5.94%)
Jun 09, 2010 62.90 63.89 60.25 60.75 16,075,812 -0.73(-1.19%)
Jun 08, 2010 59.08 61.54 58.85 61.48 6,385 +2.82(+4.81%)
Jun 07, 2010 62.80 62.99 58.24 58.66 22,317,873 -4.15(-6.61%)
Jun 04, 2010 62.81 65.44 62.52 62.81 14,982,006 -2.58(-3.95%)
Jun 03, 2010 69.70 69.72 65.01 65.39 16,701,329 -3.63(-5.26%)
Jun 02, 2010 67.05 69.04 66.04 69.02 10,825 +2.53(+3.81%)
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.