FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.855 USD  +0.275 (+2.87%)
Streaming Delayed Price  /  Updated: 3:32 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 65.99 67.19 65.92 66.19 13,750,000 +0.84(+1.29%)
Mar 29, 2007 65.48 66.35 64.49 65.35 16,899,400 +1.14(+1.78%)
Mar 28, 2007 65.00 65.00 63.75 64.21 11,440,764 -0.51(-0.79%)
Mar 27, 2007 64.75 64.92 63.51 64.72 21,679,959 +0.02(+0.03%)
Mar 26, 2007 63.20 65.10 62.59 64.70 28,519,662 +2.40(+3.85%)
Mar 23, 2007 61.45 62.44 61.30 62.30 46,838,050 +0.39(+0.63%)
Mar 22, 2007 63.00 63.67 61.86 61.91 16,459,649 -0.66(-1.05%)
Mar 21, 2007 62.66 62.76 60.86 62.57 12,812,073 +0.21(+0.34%)
Mar 20, 2007 62.27 63.29 61.80 62.36 12,720,420 -0.08(-0.13%)
Mar 19, 2007 61.84 63.15 60.02 62.44 20,176,515 +1.73(+2.85%)
Mar 16, 2007 60.37 61.89 59.82 60.71 12,385,000 +0.55(+0.91%)
Mar 15, 2007 57.44 60.68 57.12 60.16 18,182,733 +3.78(+6.70%)
Mar 14, 2007 56.06 56.87 54.11 56.38 13,870,374 +0.36(+0.64%)
Mar 13, 2007 57.94 58.90 56.01 56.02 6,899,200 -1.92(-3.31%)
Mar 12, 2007 56.75 58.73 56.30 57.94 9,448,634 +1.20(+2.11%)
Mar 09, 2007 58.30 58.30 56.25 56.74 8,879,118 -0.91(-1.58%)
Mar 08, 2007 57.36 58.95 57.00 57.65 10,751,200 +1.46(+2.60%)
Mar 07, 2007 55.69 57.01 55.27 56.19 5,460,651 +0.75(+1.35%)
Mar 06, 2007 54.70 55.78 54.35 55.44 5,673,927 +2.35(+4.43%)
Mar 05, 2007 53.35 54.63 52.51 53.09 9,901,303 -1.54(-2.82%)
Mar 02, 2007 55.97 56.98 54.52 54.63 8,300,500 -1.59(-2.83%)
Mar 01, 2007 56.00 57.34 55.13 56.22 7,577,568 -1.19(-2.07%)
Feb 28, 2007 56.11 57.57 54.76 57.41 11,056,500 +1.66(+2.98%)
Feb 27, 2007 59.55 59.96 55.25 55.75 14,593,600 -6.17(-9.96%)
Feb 26, 2007 61.02 61.99 60.33 61.92 10,933,655 +2.01(+3.36%)
Feb 23, 2007 59.81 60.50 59.57 59.91 5,081,900 +0.35(+0.59%)
Feb 22, 2007 59.12 60.09 58.92 59.56 7,146,700 +1.08(+1.85%)
Feb 21, 2007 56.49 58.74 56.35 58.48 6,270,200 +2.02(+3.58%)
Feb 20, 2007 56.90 57.13 56.25 56.46 3,342,700 -1.10(-1.91%)
Feb 16, 2007 57.23 58.13 57.10 57.56 3,803,500 -0.28(-0.48%)
Feb 15, 2007 57.70 58.60 57.20 57.84 8,815,900 +1.21(+2.14%)
Feb 14, 2007 56.41 57.05 55.55 56.63 9,351,682 +0.44(+0.78%)
Feb 13, 2007 54.14 56.45 54.02 56.19 8,857,563 +2.94(+5.52%)
Feb 12, 2007 52.65 54.00 52.65 53.25 3,232,881 -0.40(-0.75%)
Feb 09, 2007 54.01 54.63 53.13 53.65 8,077,000 +0.22(+0.41%)
Feb 08, 2007 54.08 54.08 53.12 53.43 8,072,700 -0.53(-0.98%)
Feb 07, 2007 54.41 54.92 53.75 53.96 4,084,000 -0.45(-0.83%)
Feb 06, 2007 55.01 55.19 54.17 54.41 5,268,600 -0.15(-0.27%)
Feb 05, 2007 55.80 55.96 54.23 54.56 5,655,000 -0.68(-1.23%)
Feb 02, 2007 55.50 56.09 55.00 55.24 8,442,200 -1.53(-2.70%)
Feb 01, 2007 57.82 58.05 56.72 56.77 7,355,000 -0.74(-1.29%)
Jan 31, 2007 56.30 57.56 56.12 57.51 5,576,200 +1.01(+1.79%)
Jan 30, 2007 56.00 57.01 54.89 56.50 8,795,400 +1.41(+2.56%)
Jan 29, 2007 57.27 57.73 54.91 55.09 10,355,400 -3.40(-5.81%)
Jan 26, 2007 57.80 58.54 57.17 58.49 6,505,600 +0.11(+0.19%)
Jan 25, 2007 56.95 58.56 56.70 58.38 13,686,500 +2.04(+3.62%)
Jan 24, 2007 55.25 56.61 54.55 56.34 8,516,100 +1.37(+2.49%)
Jan 23, 2007 53.11 55.20 53.11 54.97 8,370,300 +2.22(+4.21%)
Jan 22, 2007 53.10 53.81 52.25 52.75 6,023,100 -1.20(-2.22%)
Jan 19, 2007 53.00 55.01 52.88 53.95 6,070,400 +1.37(+2.61%)
Jan 18, 2007 53.95 53.98 51.93 52.58 7,101,100 -0.91(-1.70%)
Jan 17, 2007 53.53 53.65 52.05 53.49 7,923,400 +0.09(+0.17%)
Jan 16, 2007 54.80 55.05 53.27 53.40 9,091,700 -1.61(-2.93%)
Jan 12, 2007 53.60 55.48 53.42 55.01 5,440,000 +1.22(+2.27%)
Jan 11, 2007 52.62 54.26 52.20 53.79 5,354,800 +0.60(+1.13%)
Jan 10, 2007 51.81 53.36 51.01 53.19 6,214,100 +1.29(+2.49%)
Jan 09, 2007 52.15 52.55 51.27 51.90 6,868,800 -0.35(-0.67%)
Jan 08, 2007 51.95 52.40 51.40 52.25 7,582,300 +0.77(+1.50%)
Jan 05, 2007 51.76 52.42 49.94 51.48 7,620,200 +0.52(+1.02%)
Jan 04, 2007 49.40 50.98 48.85 50.96 11,001,700 +0.47(+0.93%)
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.