FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.81 USD  -0.03 (-0.28%)
Official Closing Price  /  Updated: 5:04 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 107.59 107.89 104.15 104.89 7,649,989 -1.91(-1.79%)
Sep 27, 2007 105.40 107.64 104.76 106.80 11,098,346 +2.89(+2.78%)
Sep 26, 2007 106.26 107.75 102.23 103.91 10,401,546 -1.30(-1.24%)
Sep 25, 2007 106.00 106.48 104.29 105.21 10,338,123 -2.50(-2.32%)
Sep 24, 2007 110.25 110.60 107.32 107.71 8,591,750 -0.96(-0.88%)
Sep 21, 2007 109.29 109.29 107.57 108.67 10,351,927 +1.10(+1.02%)
Sep 20, 2007 106.56 108.21 104.98 107.57 10,012,243 +2.07(+1.96%)
Sep 19, 2007 105.35 110.10 104.41 105.50 20,395,984 +2.20(+2.13%)
Sep 18, 2007 98.18 103.71 96.55 103.30 13,482,691 +6.23(+6.42%)
Sep 17, 2007 97.52 99.60 96.58 97.07 8,195,490 -0.63(-0.64%)
Sep 14, 2007 95.05 98.37 94.85 97.70 10,217,768 +1.60(+1.66%)
Sep 13, 2007 92.48 96.47 91.98 96.10 12,089,540 +4.60(+5.03%)
Sep 12, 2007 91.26 93.04 90.12 91.50 8,416,615 -0.47(-0.51%)
Sep 11, 2007 90.25 92.05 89.75 91.97 10,614,100 +2.90(+3.26%)
Sep 10, 2007 90.57 91.49 86.85 89.07 8,794,300 -1.11(-1.23%)
Sep 07, 2007 89.69 91.19 88.80 90.18 12,077,350 -1.52(-1.66%)
Sep 06, 2007 90.53 92.11 88.80 91.70 9,842,775 +2.25(+2.52%)
Sep 05, 2007 90.00 91.42 88.65 89.45 7,960,100 -1.60(-1.76%)
Sep 04, 2007 87.09 91.50 86.54 91.05 9,318,000 +3.63(+4.15%)
Aug 31, 2007 87.23 88.50 86.95 87.42 8,311,400 +2.43(+2.86%)
Aug 30, 2007 83.46 86.50 82.87 84.99 6,174,200 -0.11(-0.13%)
Aug 29, 2007 83.00 85.35 82.85 85.10 6,991,300 +3.06(+3.73%)
Aug 28, 2007 84.75 84.75 81.10 82.04 8,112,000 -3.68(-4.29%)
Aug 27, 2007 87.15 87.89 85.15 85.72 6,312,797 -1.41(-1.62%)
Aug 24, 2007 84.30 87.13 83.84 87.13 7,674,200 +2.90(+3.44%)
Aug 23, 2007 85.59 87.20 82.85 84.23 11,114,900 -1.36(-1.59%)
Aug 22, 2007 83.20 85.60 83.20 85.59 12,164,700 +4.30(+5.29%)
Aug 21, 2007 80.00 83.13 79.11 81.29 11,602,345 +1.33(+1.66%)
Aug 20, 2007 79.00 80.72 77.15 79.96 13,603,607 +3.06(+3.98%)
Aug 17, 2007 75.93 78.75 71.57 76.90 22,122,255 +3.83(+5.24%)
Aug 16, 2007 75.49 75.49 67.07 73.07 32,093,222 -4.80(-6.16%)
Aug 15, 2007 82.21 82.36 76.99 77.87 14,890,847 -5.48(-6.57%)
Aug 14, 2007 88.00 88.32 82.55 83.35 9,776,674 -4.45(-5.07%)
Aug 13, 2007 87.86 88.99 86.93 87.80 7,390,200 +1.34(+1.55%)
Aug 10, 2007 84.08 87.76 83.02 86.46 11,001,008 +0.60(+0.70%)
Aug 09, 2007 87.49 88.87 85.01 85.86 14,661,851 -4.85(-5.35%)
Aug 08, 2007 87.19 91.37 86.83 90.71 10,027,765 +2.93(+3.34%)
Aug 07, 2007 85.47 88.12 83.81 87.78 9,556,297 +2.31(+2.70%)
Aug 06, 2007 87.25 87.58 81.40 85.47 15,825,699 -1.46(-1.68%)
Aug 03, 2007 87.61 90.56 86.71 86.93 9,441,379 -3.63(-4.01%)
Aug 02, 2007 91.29 91.50 88.64 90.56 9,455,008 +0.80(+0.89%)
Aug 01, 2007 92.23 94.20 86.75 89.76 16,629,949 -4.22(-4.49%)
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%)
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.