FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 4:28 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 111.30 115.17 110.47 113.75 9,554,640 +3.03(+2.74%)
Apr 29, 2008 113.50 114.37 110.27 110.72 8,449,387 -5.08(-4.39%)
Apr 28, 2008 116.08 119.22 115.47 115.80 9,541,337 -1.18(-1.01%)
Apr 25, 2008 112.80 117.62 110.28 116.98 9,655,508 +4.37(+3.88%)
Apr 24, 2008 115.31 115.99 111.80 112.61 10,308,087 -2.96(-2.56%)
Apr 23, 2008 122.25 123.27 115.50 115.57 16,592,895 -3.08(-2.60%)
Apr 22, 2008 117.72 121.28 116.64 118.65 14,779,177 +3.51(+3.05%)
Apr 21, 2008 114.00 115.47 112.68 115.14 7,785,040 +1.25(+1.10%)
Apr 18, 2008 111.20 114.00 110.12 113.89 10,188,466 +1.23(+1.09%)
Apr 17, 2008 111.32 114.75 110.25 112.66 9,480,895 -0.56(-0.49%)
Apr 16, 2008 108.50 113.27 107.88 113.22 13,356,295 +7.72(+7.32%)
Apr 15, 2008 107.11 108.19 104.06 105.50 11,559,632 +0.11(+0.10%)
Apr 14, 2008 106.39 106.82 104.10 105.39 7,907,387 -0.82(-0.77%)
Apr 11, 2008 107.51 109.75 105.90 106.21 8,227,325 -3.44(-3.14%)
Apr 10, 2008 110.24 110.60 106.69 109.65 9,358,507 -0.16(-0.15%)
Apr 09, 2008 108.12 110.81 107.57 109.81 11,041,238 +2.06(+1.91%)
Apr 08, 2008 105.49 108.75 105.14 107.75 10,221,636 +0.73(+0.68%)
Apr 07, 2008 109.38 111.54 105.67 107.02 14,125,534 -0.67(-0.62%)
Apr 04, 2008 104.05 108.25 104.05 107.69 13,834,538 +4.00(+3.86%)
Apr 03, 2008 98.90 104.84 98.75 103.69 17,153,849 +3.96(+3.97%)
Apr 02, 2008 98.60 100.33 98.22 99.73 9,631,345 +2.10(+2.15%)
Apr 01, 2008 94.27 97.78 93.00 97.63 11,252,984 +1.41(+1.47%)
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%)
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.