FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.500 USD  -0.020 (-0.21%)
Official Closing Price  /  Updated: 7:45 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 93.77 97.71 93.77 93.98 9,882,064 +0.21(+0.22%)
Jul 30, 2007 91.34 94.06 90.16 93.77 11,777,309 +3.82(+4.25%)
Jul 27, 2007 90.00 92.22 86.85 89.95 13,188,098 +0.21(+0.23%)
Jul 26, 2007 92.02 92.38 87.25 89.74 15,980,694 -4.36(-4.63%)
Jul 25, 2007 97.95 98.10 89.14 94.10 17,686,509 -0.90(-0.95%)
Jul 24, 2007 98.59 99.05 94.00 95.00 10,749,805 -3.99(-4.03%)
Jul 23, 2007 98.52 100.15 97.40 98.99 8,446,509 -0.04(-0.04%)
Jul 20, 2007 97.66 99.85 96.55 99.03 11,597,984 +1.37(+1.40%)
Jul 19, 2007 94.04 97.89 94.00 97.66 12,115,577 +4.56(+4.90%)
Jul 18, 2007 91.48 93.41 90.61 93.10 7,515,970 +1.20(+1.31%)
Jul 17, 2007 93.78 93.98 91.28 91.90 7,865,554 -1.04(-1.12%)
Jul 16, 2007 94.80 95.20 91.67 92.94 6,907,544 -1.30(-1.38%)
Jul 13, 2007 95.25 95.85 93.44 94.24 6,975,971 -0.32(-0.34%)
Jul 12, 2007 93.68 95.45 91.00 94.56 12,501,508 +3.56(+3.91%)
Jul 11, 2007 89.64 92.00 89.52 91.00 11,915,000 +2.39(+2.70%)
Jul 10, 2007 88.16 89.97 87.12 88.61 7,305,600 -0.28(-0.31%)
Jul 09, 2007 89.85 90.50 88.80 88.89 10,091,906 +0.48(+0.54%)
Jul 06, 2007 86.00 89.16 86.15 88.41 8,317,700 +2.75(+3.21%)
Jul 05, 2007 85.95 86.68 85.10 85.66 6,746,270 +0.56(+0.66%)
Jul 03, 2007 86.48 86.49 84.94 85.10 3,521,800 +0.42(+0.50%)
Jul 02, 2007 83.59 84.73 83.25 84.68 5,882,779 +1.86(+2.25%)
Jun 29, 2007 82.60 84.00 81.75 82.82 6,852,400 +0.50(+0.61%)
Jun 28, 2007 82.07 83.98 82.17 82.32 8,632,989 +0.25(+0.30%)
Jun 27, 2007 77.31 82.40 76.35 82.07 15,656,646 +3.73(+4.76%)
Jun 26, 2007 81.94 81.98 77.27 78.34 11,659,135 -2.91(-3.58%)
Jun 25, 2007 82.25 82.99 81.01 81.25 6,012,355 -1.60(-1.93%)
Jun 22, 2007 82.90 83.72 82.12 82.85 7,220,710 -0.45(-0.54%)
Jun 21, 2007 81.31 83.44 80.00 83.30 8,475,670 +1.99(+2.45%)
Jun 20, 2007 83.88 83.90 81.14 81.31 6,908,500 -1.55(-1.87%)
Jun 19, 2007 81.98 83.78 81.62 82.86 8,502,600 -0.66(-0.79%)
Jun 18, 2007 85.32 85.50 83.30 83.52 6,822,700 -0.90(-1.07%)
Jun 15, 2007 84.71 84.90 83.76 84.42 10,795,900 +0.77(+0.92%)
Jun 14, 2007 82.02 84.86 82.02 83.65 11,162,600 +1.90(+2.32%)
Jun 13, 2007 79.67 83.05 79.42 81.75 16,459,200 +2.78(+3.52%)
Jun 12, 2007 76.73 79.84 76.50 78.97 16,082,400 +1.53(+1.98%)
Jun 11, 2007 75.96 78.78 75.28 77.44 10,362,968 +1.26(+1.65%)
Jun 08, 2007 73.80 76.29 72.50 76.18 11,919,084 +1.64(+2.20%)
Jun 07, 2007 76.00 77.48 74.31 74.54 9,891,192 -1.59(-2.09%)
Jun 06, 2007 77.70 77.75 75.23 76.13 8,482,245 -2.05(-2.62%)
Jun 05, 2007 79.01 79.12 77.08 78.18 8,274,568 -1.12(-1.41%)
Jun 04, 2007 79.30 79.75 78.09 79.30 6,912,810 -0.20(-0.25%)
Jun 01, 2007 79.05 80.00 78.56 79.50 8,966,787 +0.80(+1.02%)
May 31, 2007 78.70 78.90 78.00 78.70 8,688,700 +0.93(+1.20%)
May 30, 2007 75.00 77.91 74.47 77.77 11,289,890 +1.93(+2.54%)
May 29, 2007 74.75 76.18 74.50 75.84 10,240,339 +1.23(+1.65%)
May 25, 2007 73.00 74.74 72.76 74.61 7,210,681 +2.32(+3.21%)
May 24, 2007 73.03 74.54 71.50 72.29 11,075,987 -1.46(-1.98%)
May 23, 2007 71.57 75.23 71.55 73.75 17,433,908 +2.40(+3.36%)
May 22, 2007 72.65 73.13 71.22 71.35 7,034,900 -1.03(-1.42%)
May 21, 2007 71.34 73.24 71.30 72.38 10,191,693 +1.23(+1.73%)
May 18, 2007 70.80 71.72 70.03 71.15 9,047,467 +0.21(+0.30%)
May 17, 2007 70.00 71.47 69.10 70.94 12,248,325 -0.35(-0.49%)
May 16, 2007 71.60 72.04 70.50 71.29 9,172,151 -0.68(-0.94%)
May 15, 2007 71.85 73.05 71.65 71.97 7,422,217 +0.30(+0.42%)
May 14, 2007 73.50 73.60 70.00 71.67 10,339,907 -1.25(-1.71%)
May 11, 2007 71.70 73.01 71.51 72.92 8,663,921 +1.89(+2.66%)
May 10, 2007 71.95 72.71 70.76 71.03 9,209,377 -1.97(-2.70%)
May 09, 2007 71.61 73.26 71.42 73.00 8,366,800 +1.47(+2.06%)
May 08, 2007 72.00 71.75 70.51 71.53 7,282,285 -0.62(-0.86%)
May 07, 2007 72.20 73.46 72.09 72.15 7,649,434 +0.52(+0.73%)
May 04, 2007 71.50 71.95 71.05 71.63 9,186,881 +0.93(+1.32%)
May 03, 2007 69.10 70.95 68.19 70.70 8,452,488 +2.03(+2.96%)
May 02, 2007 67.05 69.20 67.01 68.67 8,010,940 +1.31(+1.94%)
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.