FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.33 USD  +0.22 (+1.98%)
Official Closing Price  /  Updated: 6:46 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 96.73 98.45 94.40 96.22 14,979,859 -0.38(-0.39%)
Mar 28, 2008 97.45 98.54 96.25 96.60 7,129,233 -2.22(-2.25%)
Mar 27, 2008 99.12 99.95 96.82 98.82 19,008,146 +1.38(+1.42%)
Mar 26, 2008 95.68 98.58 93.73 97.44 16,274,657 +5.03(+5.44%)
Mar 25, 2008 91.02 93.45 90.35 92.41 13,120,959 +3.65(+4.11%)
Mar 24, 2008 88.42 91.89 88.12 88.76 9,529,332 +1.68(+1.93%)
Mar 21, 2008 85.00 89.75 82.60 87.08 21,391,765 +0.00(+0.00%)
Mar 20, 2008 85.00 89.75 82.60 87.08 21,391,165 -0.52(-0.59%)
Mar 19, 2008 97.80 98.23 87.60 87.60 22,014,512 -11.09(-11.24%)
Mar 18, 2008 97.38 99.31 95.99 98.69 13,299,818 +4.08(+4.31%)
Mar 17, 2008 95.91 98.99 92.65 94.61 20,161,780 -7.00(-6.89%)
Mar 14, 2008 104.35 105.44 99.23 101.61 11,810,845 -1.78(-1.72%)
Mar 13, 2008 101.42 103.94 99.80 103.39 12,486,490 +1.51(+1.48%)
Mar 12, 2008 100.78 103.88 100.65 101.88 10,748,608 +0.41(+0.40%)
Mar 11, 2008 97.20 101.76 95.62 101.47 13,912,387 +7.50(+7.98%)
Mar 10, 2008 98.23 98.71 93.87 93.97 13,704,700 -5.91(-5.92%)
Mar 07, 2008 101.60 102.97 98.32 99.88 17,010,913 -4.46(-4.27%)
Mar 06, 2008 104.25 106.05 102.52 104.34 15,559,798 +0.26(+0.25%)
Mar 05, 2008 100.31 104.75 100.25 104.08 13,417,538 +5.15(+5.21%)
Mar 04, 2008 102.05 103.66 96.63 98.93 13,924,830 -4.52(-4.37%)
Mar 03, 2008 101.86 104.94 100.81 103.45 9,537,705 +2.59(+2.57%)
Feb 29, 2008 105.61 105.87 99.95 100.86 12,843,904 -5.71(-5.36%)
Feb 28, 2008 103.27 107.37 103.12 106.57 10,923,859 +2.95(+2.85%)
Feb 27, 2008 100.25 105.00 99.50 103.62 13,289,834 +3.30(+3.29%)
Feb 26, 2008 99.99 101.90 98.22 100.32 9,748,558 -0.24(-0.24%)
Feb 25, 2008 99.51 100.78 96.90 100.56 10,124,177 +1.20(+1.21%)
Feb 22, 2008 101.39 101.39 96.96 99.36 9,596,396 -0.51(-0.51%)
Feb 21, 2008 100.26 102.82 99.40 99.87 15,603,922 +0.54(+0.54%)
Feb 20, 2008 96.63 99.55 96.02 99.33 9,025,611 +1.39(+1.42%)
Feb 19, 2008 96.26 99.77 96.17 97.94 13,359,402 +4.76(+5.11%)
Feb 18, 2008 92.20 93.45 91.40 93.18 0 +0.00(+0.00%)
Feb 15, 2008 92.20 93.45 91.40 93.18 10,978,813 +0.88(+0.95%)
Feb 14, 2008 94.37 95.24 91.25 92.30 8,412,394 -1.86(-1.98%)
Feb 13, 2008 93.63 94.85 90.47 94.16 10,928,058 +1.43(+1.54%)
Feb 12, 2008 94.27 96.00 91.93 92.73 13,577,725 -0.75(-0.80%)
Feb 11, 2008 92.12 93.99 91.03 93.48 9,729,199 +2.61(+2.87%)
Feb 08, 2008 87.44 91.79 87.44 90.87 10,714,746 +3.81(+4.38%)
Feb 07, 2008 83.49 88.82 82.61 87.06 12,877,037 +2.09(+2.46%)
Feb 06, 2008 86.90 88.75 84.44 84.97 9,570,181 -0.94(-1.09%)
Feb 05, 2008 88.45 88.91 85.78 85.91 11,099,841 -5.27(-5.78%)
Feb 04, 2008 92.60 93.00 89.64 91.18 7,521,124 -0.92(-1.00%)
Feb 01, 2008 92.23 93.70 89.45 92.10 16,945,086 +3.28(+3.69%)
Jan 31, 2008 85.25 89.92 83.95 88.82 15,331,919 +2.03(+2.34%)
Jan 30, 2008 86.00 88.80 84.15 86.79 13,433,605 +0.54(+0.63%)
Jan 29, 2008 87.23 87.97 84.77 86.25 9,031,518 +1.00(+1.17%)
Jan 28, 2008 84.00 86.33 81.80 85.25 9,557,021 +1.03(+1.22%)
Jan 25, 2008 86.48 88.51 82.79 84.22 13,779,243 +0.79(+0.95%)
Jan 24, 2008 79.27 83.97 79.25 83.43 20,707,266 +6.13(+7.93%)
Jan 23, 2008 75.95 77.69 68.96 77.30 36,833,470 -4.22(-5.18%)
Jan 22, 2008 77.18 84.00 77.18 81.52 18,597,475 -2.61(-3.10%)
Jan 21, 2008 83.71 85.38 80.00 84.13 0 +0.00(+0.00%)
Jan 18, 2008 83.71 85.38 80.00 84.13 19,747,765 +2.64(+3.24%)
Jan 17, 2008 89.78 89.97 81.00 81.49 24,963,765 -7.14(-8.06%)
Jan 16, 2008 92.99 93.68 85.00 88.63 22,379,835 -6.21(-6.55%)
Jan 15, 2008 96.27 97.21 93.79 94.84 10,183,301 -3.27(-3.33%)
Jan 14, 2008 95.86 98.81 93.91 98.11 12,734,382 +3.99(+4.24%)
Jan 11, 2008 95.72 96.87 93.19 94.12 12,898,262 -2.65(-2.74%)
Jan 10, 2008 95.94 97.63 93.25 96.77 11,457,266 -0.09(-0.09%)
Jan 09, 2008 95.76 97.75 92.18 96.86 13,871,567 +1.06(+1.11%)
Jan 08, 2008 97.84 99.04 95.25 95.80 13,112,632 +0.34(+0.36%)
Jan 07, 2008 100.12 100.44 93.26 95.46 12,639,582 -4.25(-4.26%)
Jan 04, 2008 102.50 102.70 98.42 99.71 10,168,735 -4.40(-4.23%)
Jan 03, 2008 103.84 106.25 102.24 104.11 8,140,134 +0.82(+0.79%)
Jan 02, 2008 103.07 104.95 101.67 103.29 8,319,632 +0.85(+0.83%)
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.