FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.22 USD  +0.20 (+1.54%)
Official Closing Price  /  Updated: 7:50 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 53.88 54.45 52.63 54.43 16,645,018 +2.23(+4.27%)
May 28, 2009 50.62 53.04 49.97 52.20 17,440,334 +2.45(+4.92%)
May 27, 2009 50.27 51.99 49.61 49.75 15,071,951 -0.24(-0.48%)
May 26, 2009 47.24 50.53 46.58 49.99 11,983,348 +1.65(+3.41%)
May 22, 2009 49.62 49.94 48.22 48.34 11,691,005 -0.31(-0.64%)
May 21, 2009 48.94 49.38 47.90 48.65 14,580,744 -1.35(-2.70%)
May 20, 2009 49.31 52.33 49.69 50.00 13,328,086 +0.48(+0.97%)
May 19, 2009 49.31 50.50 48.73 49.52 12,030,253 +0.85(+1.75%)
May 18, 2009 46.14 48.72 46.02 48.67 14,714,267 +3.50(+7.75%)
May 15, 2009 46.46 47.20 44.55 45.17 15,348,863 -0.94(-2.04%)
May 14, 2009 45.66 47.26 44.53 46.11 16,563,891 +0.10(+0.22%)
May 13, 2009 47.12 48.11 45.55 46.01 17,265,075 -3.10(-6.31%)
May 12, 2009 51.39 52.17 47.62 49.11 17,569,783 -1.87(-3.67%)
May 11, 2009 50.05 51.08 49.07 50.98 12,290,006 -0.82(-1.58%)
May 08, 2009 50.39 52.21 49.92 51.80 16,564,951 +3.16(+6.50%)
May 07, 2009 52.65 52.65 48.16 48.64 18,396,282 -3.21(-6.19%)
May 06, 2009 51.82 52.99 51.23 51.85 22,126,179 +1.84(+3.68%)
May 05, 2009 48.86 50.48 47.39 50.01 19,956,048 +1.37(+2.82%)
May 04, 2009 48.46 48.68 48.05 48.64 21,634,110 +4.16(+9.35%)
May 01, 2009 42.59 45.60 42.46 44.48 17,018,131 +1.83(+4.29%)
Apr 30, 2009 42.00 43.47 41.53 42.65 18,165,515 +1.69(+4.13%)
Apr 29, 2009 39.28 41.59 39.05 40.96 17,279,917 +2.69(+7.03%)
Apr 28, 2009 38.70 39.33 38.18 38.27 15,757,173 -1.41(-3.55%)
Apr 27, 2009 39.46 40.50 38.90 39.68 13,064,301 -1.25(-3.05%)
Apr 24, 2009 40.10 41.39 39.56 40.93 15,540,205 +1.77(+4.52%)
Apr 23, 2009 40.02 40.29 38.53 39.16 16,312,893 -1.29(-3.19%)
Apr 22, 2009 39.41 42.73 39.05 40.45 22,946,664 -0.08(-0.20%)
Apr 21, 2009 38.05 40.75 38.00 40.53 16,153,038 +1.42(+3.63%)
Apr 20, 2009 41.03 41.50 39.00 39.11 18,175,593 -4.29(-9.88%)
Apr 17, 2009 43.56 43.79 42.46 43.40 14,576,108 -0.34(-0.78%)
Apr 16, 2009 44.92 45.00 42.65 43.74 17,484,763 -1.06(-2.37%)
Apr 15, 2009 44.35 44.92 43.65 44.80 16,516,623 +0.54(+1.22%)
Apr 14, 2009 45.23 46.22 44.15 44.26 17,435,422 -1.33(-2.92%)
Apr 13, 2009 45.02 46.02 43.36 45.59 17,938,351 +1.49(+3.38%)
Apr 09, 2009 42.84 44.25 42.17 44.10 19,757,919 +3.48(+8.57%)
Apr 08, 2009 41.62 42.10 39.68 40.62 16,029,236 -0.74(-1.79%)
Apr 07, 2009 40.95 42.71 40.90 41.36 17,869,228 -0.39(-0.93%)
Apr 06, 2009 41.37 41.84 40.36 41.75 15,908,417 -0.92(-2.16%)
Apr 03, 2009 41.40 43.75 41.25 42.67 20,078,886 +1.10(+2.65%)
Apr 02, 2009 41.48 42.87 41.35 41.57 21,673,606 +1.86(+4.68%)
Apr 01, 2009 36.95 40.00 36.60 39.71 19,660,374 +1.60(+4.20%)
Mar 31, 2009 39.09 39.19 36.52 38.11 27,692,302 -0.42(-1.09%)
Mar 30, 2009 40.14 40.27 37.85 38.53 21,994,652 -4.52(-10.50%)
Mar 26, 2009 42.07 43.45 41.94 43.05 23,313,511 +2.39(+5.88%)
Mar 25, 2009 41.25 42.70 39.25 40.66 21,371,222 -0.21(-0.51%)
Mar 24, 2009 40.60 41.83 39.80 40.87 17,587,890 -1.00(-2.39%)
Mar 23, 2009 41.42 42.10 41.23 41.87 19,883,144 +2.87(+7.36%)
Mar 20, 2009 40.97 41.50 38.61 39.00 20,951,370 -1.77(-4.34%)
Mar 19, 2009 40.35 42.62 39.86 40.77 35,987,519 +2.77(+7.29%)
Mar 18, 2009 36.48 38.02 34.35 38.00 33,981,058 +1.07(+2.90%)
Mar 17, 2009 36.22 37.00 35.25 36.93 21,571,354 -0.33(-0.89%)
Mar 16, 2009 37.63 38.43 36.76 37.26 22,385,903 +0.22(+0.59%)
Mar 13, 2009 38.00 38.00 36.16 37.04 0 +0.28(+0.76%)
Mar 12, 2009 35.18 36.97 35.05 36.76 25,927,821 +1.20(+3.37%)
Mar 11, 2009 34.45 36.06 33.97 35.56 28,874,514 +1.39(+4.07%)
Mar 10, 2009 33.76 34.75 33.20 34.17 30,085,620 +1.85(+5.72%)
Mar 09, 2009 32.81 34.42 32.09 32.32 27,160,265 -1.56(-4.60%)
Mar 06, 2009 32.89 34.39 32.49 33.88 0 +2.23(+7.05%)
Mar 05, 2009 30.78 32.30 30.51 31.65 28,393,428 -0.56(-1.74%)
Mar 04, 2009 31.00 32.92 30.47 32.21 45,349,008 +5.79(+21.94%)
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.
   
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