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 (%)
Jun 30, 2006 55.89 56.30 54.83 55.41 6,377,600 +0.15(+0.27%)
Jun 29, 2006 50.60 55.45 50.50 55.26 7,427,100 +5.12(+10.21%)
Jun 28, 2006 50.00 50.60 49.35 50.14 3,690,700 +0.34(+0.68%)
Jun 27, 2006 50.80 51.70 49.32 49.80 5,038,100 -1.00(-1.97%)
Jun 26, 2006 50.35 50.96 49.75 50.80 5,192,100 +1.00(+2.01%)
Jun 23, 2006 48.78 50.67 48.70 49.80 3,485,500 +0.61(+1.24%)
Jun 22, 2006 49.15 49.87 48.28 49.19 4,201,000 -0.04(-0.08%)
Jun 21, 2006 47.37 49.96 47.37 49.23 4,585,800 +1.79(+3.77%)
Jun 20, 2006 47.07 48.69 46.69 47.44 4,123,000 +0.47(+1.00%)
Jun 19, 2006 47.90 48.30 46.30 46.97 5,703,800 -1.33(-2.75%)
Jun 16, 2006 49.65 49.70 47.84 48.30 6,568,600 -0.74(-1.51%)
Jun 15, 2006 46.85 49.26 46.68 49.04 7,803,900 +3.34(+7.31%)
Jun 14, 2006 44.65 45.88 44.49 45.70 8,409,500 +1.95(+4.46%)
Jun 13, 2006 45.51 46.71 43.10 43.75 10,208,100 -3.71(-7.82%)
Jun 12, 2006 49.60 49.85 47.30 47.46 6,114,900 -1.57(-3.20%)
Jun 09, 2006 50.27 51.30 48.77 49.03 5,845,000 -0.90(-1.80%)
Jun 08, 2006 51.00 51.07 47.05 49.93 12,199,400 -1.32(-2.58%)
Jun 07, 2006 52.72 53.58 51.13 51.25 6,552,000 -1.56(-2.95%)
Jun 06, 2006 51.78 53.00 50.98 52.81 7,132,500 +0.90(+1.73%)
Jun 05, 2006 55.65 55.71 51.70 51.91 7,660,200 -4.83(-8.51%)
Jun 02, 2006 56.75 57.23 56.05 56.74 3,542,300 +1.08(+1.94%)
Jun 01, 2006 54.96 55.88 53.67 55.66 5,415,700 -0.33(-0.59%)
May 31, 2006 55.20 56.67 54.82 55.99 4,199,500 +1.48(+2.72%)
May 30, 2006 57.22 57.58 54.39 54.51 5,225,600 -2.18(-3.85%)
May 26, 2006 56.75 57.17 54.73 56.69 3,593,400 +0.68(+1.21%)
May 25, 2006 54.05 56.40 53.55 56.01 6,500,500 +2.93(+5.52%)
May 24, 2006 54.62 55.56 51.89 53.08 7,844,500 -2.45(-4.41%)
May 23, 2006 56.05 57.70 55.26 55.53 9,293,600 +1.26(+2.32%)
May 22, 2006 54.00 54.56 52.21 54.27 8,732,200 -0.48(-0.88%)
May 19, 2006 53.25 55.12 53.05 54.75 11,186,600 -0.20(-0.36%)
May 18, 2006 57.90 58.20 54.77 54.95 7,001,300 -1.99(-3.49%)
May 17, 2006 59.20 61.46 56.11 56.94 9,544,100 -3.69(-6.09%)
May 16, 2006 62.95 62.97 58.40 60.63 6,113,700 -0.87(-1.41%)
May 15, 2006 61.50 63.40 60.00 61.50 7,290,000 -3.92(-5.99%)
May 12, 2006 67.99 69.09 64.75 65.42 5,376,600 -2.80(-4.10%)
May 11, 2006 71.20 71.80 67.90 68.22 5,478,900 -1.60(-2.29%)
May 10, 2006 69.47 70.28 67.88 69.82 4,662,700 +0.35(+0.50%)
May 09, 2006 67.75 69.85 67.45 69.47 4,111,400 +2.86(+4.29%)
May 08, 2006 66.65 67.97 66.02 66.61 3,088,100 +0.14(+0.21%)
May 05, 2006 67.00 67.96 65.89 66.47 3,167,500 +0.27(+0.41%)
May 04, 2006 64.15 67.66 63.54 66.20 5,717,200 +3.07(+4.86%)
May 03, 2006 65.00 65.32 62.64 63.13 4,121,300 -1.62(-2.50%)
May 02, 2006 65.80 65.85 63.65 64.75 4,460,900 -0.62(-0.95%)
May 01, 2006 65.90 66.50 65.14 65.37 3,290,400 +0.79(+1.22%)
Apr 28, 2006 64.20 65.99 64.03 64.58 5,115,200 +1.30(+2.05%)
Apr 27, 2006 63.64 65.46 60.99 63.28 6,034,400 -2.29(-3.49%)
Apr 26, 2006 66.90 68.36 65.10 65.57 5,159,800 -1.20(-1.80%)
Apr 25, 2006 67.60 68.25 65.51 66.77 4,499,300 +0.87(+1.32%)
Apr 24, 2006 66.50 66.72 64.67 65.90 5,119,600 -0.60(-0.90%)
Apr 21, 2006 67.77 68.90 66.15 66.50 6,488,600 -1.18(-1.74%)
Apr 20, 2006 71.95 71.95 67.60 67.68 6,267,600 -4.41(-6.12%)
Apr 19, 2006 70.35 72.20 68.64 72.09 5,189,900 +2.52(+3.62%)
Apr 18, 2006 67.78 70.68 67.29 69.57 8,298,600 +4.38(+6.72%)
Apr 17, 2006 65.20 65.56 64.38 65.19 3,665,700 +1.64(+2.58%)
Apr 13, 2006 62.65 63.72 61.20 63.55 2,405,500 +0.90(+1.44%)
Apr 12, 2006 62.27 63.32 61.62 62.65 3,678,800 +1.03(+1.67%)
Apr 11, 2006 63.49 64.87 61.32 61.62 4,476,200 -0.46(-0.74%)
Apr 10, 2006 62.50 62.75 61.30 62.08 3,578,200 +1.08(+1.77%)
Apr 07, 2006 63.05 63.59 60.94 61.00 4,811,400 -3.31(-5.15%)
Apr 06, 2006 64.60 64.98 63.34 64.31 4,913,400 +0.21(+0.33%)
Apr 05, 2006 63.05 64.94 61.60 64.10 4,800,500 +1.91(+3.07%)
Apr 04, 2006 61.17 62.36 60.69 62.19 2,532,800 +0.71(+1.15%)
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.