FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 90.52 90.61 89.00 89.32 0 -1.31(-1.45%)
Aug 28, 2008 91.94 93.16 88.64 90.63 7,254,233 -0.46(-0.50%)
Aug 27, 2008 89.65 91.61 89.32 91.09 5,445,267 +2.56(+2.89%)
Aug 26, 2008 87.25 88.99 86.15 88.53 6,637,690 +0.72(+0.82%)
Aug 25, 2008 91.60 91.72 87.06 87.81 6,967,208 -2.79(-3.08%)
Aug 22, 2008 92.71 93.27 89.93 90.60 0 -3.06(-3.27%)
Aug 21, 2008 92.98 94.75 92.15 93.66 11,641,688 +2.57(+2.82%)
Aug 20, 2008 88.49 91.25 87.47 91.09 15,802,244 +6.39(+7.54%)
Aug 19, 2008 82.44 86.40 81.65 84.70 11,316,042 +1.36(+1.63%)
Aug 18, 2008 85.30 86.96 82.82 83.34 8,379,879 -1.05(-1.24%)
Aug 15, 2008 86.84 86.84 83.11 84.39 0 -2.45(-2.82%)
Aug 14, 2008 87.96 88.88 85.30 86.84 10,056,799 -1.66(-1.88%)
Aug 13, 2008 84.46 89.48 83.50 88.50 14,341,889 +4.83(+5.77%)
Aug 12, 2008 83.70 84.95 80.50 83.67 12,515,456 +1.37(+1.66%)
Aug 11, 2008 85.50 85.85 79.77 82.30 15,238,146 -3.22(-3.77%)
Aug 08, 2008 83.75 86.32 82.01 85.52 13,396,906 -1.74(-1.99%)
Aug 07, 2008 89.09 91.70 85.75 87.26 15,735,234 -0.41(-0.47%)
Aug 06, 2008 83.13 90.10 82.90 87.67 28,531,754 +8.67(+10.97%)
Aug 05, 2008 80.29 83.72 75.81 79.00 30,354,377 -1.35(-1.68%)
Aug 04, 2008 88.98 90.10 78.73 80.35 27,616,491 -10.96(-12.00%)
Aug 01, 2008 95.71 95.94 90.50 91.31 10,742,500 -5.44(-5.62%)
Jul 31, 2008 100.79 101.00 96.71 96.75 8,082,745 -4.64(-4.58%)
Jul 30, 2008 95.66 101.39 94.35 101.39 10,163,582 +5.76(+6.02%)
Jul 29, 2008 95.63 97.49 94.52 95.63 6,522,507 +0.05(+0.05%)
Jul 28, 2008 96.87 98.61 95.20 95.58 6,208,855 -0.68(-0.71%)
Jul 25, 2008 95.40 98.12 93.82 96.26 6,960,718 +1.68(+1.78%)
Jul 24, 2008 98.86 100.67 94.00 94.58 11,769,889 -4.16(-4.21%)
Jul 23, 2008 100.72 102.89 98.50 98.74 13,704,318 -1.79(-1.78%)
Jul 22, 2008 103.36 104.99 98.29 100.53 14,611,645 -6.48(-6.06%)
Jul 21, 2008 104.97 107.22 102.73 107.01 6,983,209 +3.77(+3.65%)
Jul 18, 2008 99.49 108.49 97.07 103.24 17,780,644 +3.79(+3.81%)
Jul 17, 2008 100.67 103.49 97.32 99.45 10,367,631 -1.98(-1.95%)
Jul 16, 2008 104.00 104.57 98.34 101.43 12,628,911 -3.54(-3.37%)
Jul 15, 2008 109.96 111.95 103.77 104.97 9,937,546 -4.74(-4.32%)
Jul 14, 2008 109.12 110.84 107.30 109.71 6,585,114 +1.97(+1.83%)
Jul 11, 2008 105.99 109.11 104.62 107.74 8,867,773 +1.55(+1.46%)
Jul 10, 2008 104.49 108.36 102.66 106.19 10,521,845 +2.43(+2.34%)
Jul 09, 2008 106.49 110.00 103.76 103.76 11,177,650 -1.45(-1.38%)
Jul 08, 2008 108.60 108.76 100.51 105.21 14,039,543 -4.38(-4.00%)
Jul 07, 2008 107.96 112.49 107.01 109.59 11,015,069 +0.95(+0.87%)
Jul 04, 2008 108.31 110.00 103.55 108.64 8,239,526 +0.00(+0.00%)
Jul 03, 2008 108.31 110.00 103.55 108.64 8,239,526 +1.07(+0.99%)
Jul 02, 2008 116.01 117.00 107.55 107.57 16,107,376 -7.98(-6.91%)
Jul 01, 2008 116.57 117.11 112.63 115.55 9,948,806 -1.64(-1.40%)
Jun 30, 2008 118.10 119.97 115.55 117.19 7,252,558 +0.88(+0.76%)
Jun 27, 2008 116.00 119.17 115.00 116.31 10,652,278 +0.65(+0.56%)
Jun 26, 2008 118.50 119.89 114.22 115.66 9,608,252 -1.80(-1.53%)
Jun 25, 2008 116.36 119.05 112.53 117.46 9,441,003 +1.74(+1.50%)
Jun 24, 2008 118.87 119.00 114.68 115.72 10,385,186 -2.83(-2.39%)
Jun 23, 2008 117.19 119.41 116.26 118.55 5,950,469 +1.52(+1.30%)
Jun 20, 2008 120.45 121.99 116.40 117.03 8,225,242 -3.53(-2.93%)
Jun 19, 2008 123.50 124.55 120.45 120.56 8,427,133 -1.62(-1.33%)
Jun 18, 2008 122.50 124.29 120.51 122.18 8,575,738 -0.11(-0.09%)
Jun 17, 2008 125.50 126.00 121.79 122.29 8,196,433 -2.37(-1.90%)
Jun 16, 2008 124.00 126.64 123.10 124.66 8,496,926 +1.36(+1.10%)
Jun 13, 2008 118.00 123.49 117.71 123.30 8,887,181 +5.83(+4.96%)
Jun 12, 2008 120.09 120.10 115.79 117.47 8,883,845 -2.62(-2.18%)
Jun 11, 2008 120.00 122.47 118.30 120.09 8,997,984 +0.68(+0.57%)
Jun 10, 2008 120.30 123.63 116.60 119.41 17,363,933 +1.15(+0.97%)
Jun 09, 2008 116.95 119.25 116.17 118.26 7,134,381 +2.49(+2.15%)
Jun 06, 2008 118.18 120.00 115.74 115.77 8,179,730 -1.29(-1.10%)
Jun 05, 2008 112.58 117.57 112.58 117.06 8,338,279 +5.51(+4.94%)
Jun 04, 2008 113.30 115.07 111.33 111.55 9,250,504 -2.65(-2.32%)
Jun 03, 2008 114.60 116.70 112.68 114.20 7,186,220 -1.38(-1.19%)
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.