FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.74 USD  +0.15 (+1.46%)
Streaming Delayed Price  /  Updated: 11:55 AM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 48.33 49.19 48.10 48.82 22,216,620 +1.40(+2.95%)
May 23, 2011 46.94 47.90 46.67 47.42 20,250,476 -0.96(-1.98%)
May 20, 2011 48.14 49.17 47.20 48.38 24,763,507 +0.41(+0.85%)
May 19, 2011 48.72 48.78 47.66 47.97 20,665,089 -0.65(-1.34%)
May 18, 2011 47.28 48.92 47.20 48.62 28,682,854 +1.79(+3.82%)
May 17, 2011 47.08 47.55 46.06 46.83 34,620,906 -0.52(-1.10%)
May 16, 2011 48.37 49.30 47.13 47.35 24,501,948 -0.92(-1.91%)
May 13, 2011 49.22 49.50 47.68 48.27 20,217,622 -0.45(-0.92%)
May 12, 2011 48.15 49.39 47.60 48.72 26,761,127 +0.45(+0.93%)
May 11, 2011 50.65 50.67 48.02 48.27 30,271,625 -3.34(-6.47%)
May 10, 2011 52.25 52.30 51.29 51.61 15,411,537 -0.27(-0.52%)
May 09, 2011 51.03 52.10 50.36 51.88 16,252,448 +1.71(+3.41%)
May 06, 2011 51.42 51.77 49.84 50.17 18,847,519 +0.32(+0.64%)
May 05, 2011 50.10 51.10 49.41 49.85 26,313,458 -1.29(-2.52%)
May 04, 2011 53.01 53.05 50.54 51.14 29,912,286 -2.06(-3.87%)
May 03, 2011 54.42 54.69 52.34 53.20 24,186,051 -1.14(-2.10%)
May 02, 2011 54.29 54.41 54.00 54.34 16,640,256 -0.68(-1.24%)
Apr 29, 2011 55.02 55.64 54.34 55.02 12,921,676 +0.10(+0.18%)
Apr 28, 2011 55.80 56.49 54.36 54.92 18,222,941 -1.25(-2.23%)
Apr 27, 2011 55.17 56.17 54.13 56.17 21,261,783 +0.28(+0.50%)
Apr 26, 2011 55.21 56.13 54.21 55.89 16,668,329 +1.10(+2.01%)
Apr 25, 2011 55.77 55.78 54.15 54.79 15,221,400 -0.05(-0.09%)
Apr 21, 2011 53.96 55.00 53.78 54.84 16,073,239 +1.54(+2.89%)
Apr 20, 2011 54.69 54.90 53.05 53.30 29,015,933 +1.58(+3.05%)
Apr 19, 2011 51.42 51.95 50.53 51.72 21,844,248 +1.11(+2.19%)
Apr 18, 2011 50.54 51.51 49.71 50.61 22,053,351 -0.56(-1.09%)
Apr 15, 2011 51.72 52.11 50.86 51.17 23,194,905 -0.76(-1.46%)
Apr 14, 2011 52.13 53.08 51.81 51.93 19,116,852 -0.38(-0.73%)
Apr 13, 2011 53.84 53.98 51.96 52.31 21,383,132 -1.39(-2.59%)
Apr 12, 2011 54.25 54.48 53.02 53.70 20,282,182 -1.74(-3.14%)
Apr 11, 2011 57.23 57.60 55.06 55.44 18,344,337 -1.79(-3.13%)
Apr 08, 2011 58.57 58.75 56.99 57.23 16,921,659 -0.21(-0.37%)
Apr 07, 2011 56.25 57.68 56.30 57.44 17,411,489 +1.19(+2.12%)
Apr 06, 2011 57.86 58.23 56.14 56.25 18,799,138 -0.36(-0.64%)
Apr 05, 2011 55.28 57.34 55.11 56.61 17,432,885 +0.84(+1.51%)
Apr 04, 2011 55.96 56.40 55.29 55.77 13,291,529 +0.69(+1.25%)
Apr 01, 2011 55.46 55.67 54.41 55.08 15,269,263 -0.47(-0.85%)
Mar 31, 2011 55.01 56.27 55.00 55.55 15,964,896 +0.31(+0.56%)
Mar 30, 2011 55.14 55.31 53.76 55.24 18,450,576 +0.94(+1.73%)
Mar 29, 2011 53.95 54.54 53.45 54.30 17,494,869 +0.22(+0.41%)
Mar 28, 2011 54.98 55.65 53.82 54.08 17,717,245 -0.47(-0.86%)
Mar 25, 2011 54.41 55.18 54.05 54.55 14,656,410 +0.21(+0.39%)
Mar 24, 2011 55.25 55.25 53.44 54.34 21,326,700 -0.54(-0.98%)
Mar 23, 2011 53.00 55.19 52.58 54.88 27,158,184 +2.60(+4.97%)
Mar 22, 2011 52.40 52.65 51.21 52.28 15,957,188 -0.15(-0.29%)
Mar 21, 2011 52.36 52.58 52.00 52.43 16,311,336 +0.65(+1.26%)
Mar 18, 2011 53.10 53.29 51.61 51.78 20,586,291 -0.22(-0.42%)
Mar 17, 2011 51.93 52.65 51.07 52.00 22,450,180 +1.66(+3.30%)
Mar 16, 2011 52.39 52.47 49.07 50.34 31,725,871 -1.09(-2.12%)
Mar 15, 2011 50.24 51.87 46.53 51.43 44,530,752 +2.50(+5.11%)
Mar 14, 2011 49.06 49.49 48.17 48.93 20,548,195 -0.55(-1.11%)
Mar 11, 2011 47.44 49.86 47.28 49.48 22,210,653 +1.69(+3.54%)
Mar 10, 2011 47.13 49.08 46.20 47.79 35,901,478 -0.66(-1.36%)
Mar 09, 2011 50.48 50.51 48.16 48.45 29,047,128 -1.66(-3.31%)
Mar 08, 2011 50.20 50.95 48.61 50.11 21,295,265 -0.03(-0.06%)
Mar 07, 2011 51.98 52.32 49.60 50.14 18,787,805 -1.57(-3.04%)
Mar 04, 2011 52.74 52.96 51.06 51.71 16,109,311 -0.69(-1.32%)
Mar 03, 2011 52.91 53.11 51.83 52.40 14,688,434 +0.31(+0.60%)
Mar 02, 2011 51.30 52.43 51.01 52.09 11,864,536 +0.47(+0.91%)
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