FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.28 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 59.53 60.75 59.36 60.48 3,593,300 +1.28(+2.16%)
Oct 30, 2006 58.89 60.05 58.65 59.20 2,629,900 +0.15(+0.25%)
Oct 27, 2006 59.31 60.64 58.95 59.05 3,896,300 -0.35(-0.59%)
Oct 26, 2006 60.08 60.13 58.41 59.40 2,847,700 -0.37(-0.62%)
Oct 25, 2006 59.25 60.44 58.82 59.77 4,158,300 -0.05(-0.08%)
Oct 24, 2006 57.44 59.98 57.00 59.82 4,981,500 +1.27(+2.17%)
Oct 23, 2006 56.00 58.60 55.65 58.55 4,294,700 +2.06(+3.65%)
Oct 20, 2006 58.02 58.11 56.49 56.49 2,935,600 -1.63(-2.80%)
Oct 19, 2006 56.59 58.28 56.50 58.12 3,167,600 +1.70(+3.01%)
Oct 18, 2006 58.10 58.66 56.01 56.42 3,563,000 -1.57(-2.71%)
Oct 17, 2006 57.30 57.99 55.86 57.99 5,034,900 +0.00(+0.00%)
Oct 16, 2006 56.89 58.05 56.54 57.99 3,842,000 +1.49(+2.64%)
Oct 13, 2006 55.35 56.53 55.08 56.50 3,789,500 +1.50(+2.73%)
Oct 12, 2006 53.32 55.00 52.93 55.00 3,512,200 +1.45(+2.71%)
Oct 11, 2006 53.90 55.50 53.40 53.55 4,872,400 -0.84(-1.54%)
Oct 10, 2006 52.75 54.81 52.50 54.39 3,749,800 +0.64(+1.19%)
Oct 09, 2006 54.27 54.76 53.37 53.75 4,087,700 +0.96(+1.82%)
Oct 06, 2006 52.00 53.41 51.36 52.79 4,557,000 +1.15(+2.23%)
Oct 05, 2006 50.50 51.97 50.25 51.64 5,358,400 +2.60(+5.30%)
Oct 04, 2006 49.76 50.25 47.60 49.04 7,073,900 -0.46(-0.93%)
Oct 03, 2006 52.10 52.19 49.30 49.50 7,406,500 -3.97(-7.42%)
Oct 02, 2006 53.90 54.94 53.35 53.47 3,286,600 +0.21(+0.39%)
Sep 29, 2006 53.30 54.07 52.93 53.26 2,696,000 -0.24(-0.45%)
Sep 28, 2006 54.05 54.73 53.39 53.50 2,346,000 -0.69(-1.27%)
Sep 27, 2006 53.50 54.52 52.27 54.19 4,767,400 +0.69(+1.29%)
Sep 26, 2006 51.49 53.73 50.80 53.50 5,875,600 +2.06(+4.00%)
Sep 25, 2006 50.40 51.75 48.95 51.44 4,865,600 +0.65(+1.28%)
Sep 22, 2006 52.15 52.50 50.61 50.79 3,225,300 -0.82(-1.59%)
Sep 21, 2006 50.73 52.15 50.73 51.61 3,623,900 +0.88(+1.73%)
Sep 20, 2006 51.36 52.20 50.40 50.73 3,901,200 -0.53(-1.03%)
Sep 19, 2006 52.30 52.73 50.47 51.26 4,297,100 -2.18(-4.08%)
Sep 18, 2006 52.42 53.74 51.64 53.44 4,323,300 +1.34(+2.57%)
Sep 15, 2006 52.30 53.11 51.33 52.10 4,837,100 +0.10(+0.19%)
Sep 14, 2006 55.00 55.07 51.20 52.00 5,618,900 -2.35(-4.32%)
Sep 13, 2006 54.15 54.73 53.32 54.35 3,337,600 +0.96(+1.80%)
Sep 12, 2006 53.95 54.68 52.57 53.39 5,748,200 -0.56(-1.04%)
Sep 11, 2006 57.20 57.39 53.92 53.95 6,572,500 -4.36(-7.48%)
Sep 08, 2006 58.80 59.05 58.28 58.31 2,601,100 -1.00(-1.69%)
Sep 07, 2006 59.90 60.30 58.95 59.31 2,934,500 -1.04(-1.72%)
Sep 06, 2006 61.39 61.59 60.23 60.35 2,973,600 -1.24(-2.01%)
Sep 05, 2006 61.35 62.29 60.79 61.59 4,164,600 +2.23(+3.76%)
Sep 01, 2006 58.34 59.72 57.42 59.36 2,572,700 +1.15(+1.98%)
Aug 31, 2006 57.97 58.79 57.90 58.21 2,486,800 +1.13(+1.98%)
Aug 30, 2006 57.44 57.77 56.62 57.08 2,308,600 +0.06(+0.11%)
Aug 29, 2006 56.55 57.02 55.63 57.02 2,170,700 +0.43(+0.76%)
Aug 28, 2006 56.93 57.29 56.35 56.59 1,849,200 -0.81(-1.41%)
Aug 25, 2006 56.90 57.80 56.90 57.40 2,131,300 +0.76(+1.34%)
Aug 24, 2006 56.97 57.51 56.02 56.64 1,995,800 -0.03(-0.05%)
Aug 23, 2006 57.13 57.83 56.38 56.67 2,348,900 -0.23(-0.40%)
Aug 22, 2006 56.89 57.14 56.17 56.90 3,049,100 -0.25(-0.44%)
Aug 21, 2006 55.15 57.47 55.10 57.15 5,747,900 +2.58(+4.73%)
Aug 18, 2006 54.00 54.57 53.59 54.57 2,448,300 +0.99(+1.85%)
Aug 17, 2006 54.51 54.59 52.91 53.58 3,151,500 -1.14(-2.08%)
Aug 16, 2006 54.54 55.33 54.22 54.72 2,973,200 +0.54(+1.00%)
Aug 15, 2006 53.80 54.59 53.33 54.18 2,521,400 +1.07(+2.01%)
Aug 14, 2006 53.50 54.43 53.03 53.11 2,281,900 -0.39(-0.73%)
Aug 11, 2006 54.25 55.08 53.16 53.50 2,233,500 -0.73(-1.35%)
Aug 10, 2006 53.90 54.28 53.22 54.23 3,596,100 -0.27(-0.50%)
Aug 09, 2006 55.05 55.50 53.81 54.50 3,991,300 +0.11(+0.20%)
Aug 08, 2006 56.10 56.46 54.13 54.39 3,127,600 -1.61(-2.88%)
Aug 07, 2006 55.25 56.67 55.11 56.00 2,953,700 +0.87(+1.58%)
Aug 04, 2006 56.55 57.34 54.79 55.13 4,009,400 -0.65(-1.17%)
Aug 03, 2006 55.19 56.22 54.78 55.78 4,459,800 -0.54(-0.96%)
Aug 02, 2006 56.85 57.33 55.35 56.32 5,720,100 +1.19(+2.16%)
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