FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
8.830 USD  -0.300 (-3.29%)
Official Closing Price  /  Updated: 7:50 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 67.01 67.60 66.39 67.36 7,906,067 +0.20(+0.30%)
Apr 30, 2007 68.01 68.70 66.95 67.16 8,892,197 -0.85(-1.25%)
Apr 27, 2007 67.89 68.40 67.51 68.01 7,040,897 -0.45(-0.66%)
Apr 26, 2007 69.72 69.75 68.33 68.46 12,639,060 -1.54(-2.20%)
Apr 25, 2007 70.68 70.75 68.00 70.00 12,174,984 +0.64(+0.92%)
Apr 24, 2007 70.61 70.91 68.42 69.36 13,066,528 -1.00(-1.42%)
Apr 23, 2007 70.12 71.44 70.01 70.36 8,990,563 +0.35(+0.50%)
Apr 20, 2007 70.60 70.60 69.65 70.01 8,531,786 +0.87(+1.26%)
Apr 19, 2007 69.17 69.54 68.25 69.14 10,744,247 -1.01(-1.44%)
Apr 18, 2007 70.18 71.68 70.04 70.15 13,030,301 -1.19(-1.67%)
Apr 17, 2007 70.84 72.00 70.76 71.34 10,031,280 +0.23(+0.32%)
Apr 16, 2007 70.75 71.44 70.18 71.11 11,866,357 -0.06(-0.08%)
Apr 13, 2007 70.30 71.35 69.60 71.17 11,110,291 +1.32(+1.89%)
Apr 12, 2007 69.69 70.16 68.90 69.85 12,099,507 -0.08(-0.11%)
Apr 11, 2007 71.10 71.34 69.51 69.93 19,376,383 -0.53(-0.75%)
Apr 10, 2007 69.74 70.97 69.57 70.46 19,700,694 +1.48(+2.15%)
Apr 09, 2007 68.08 69.25 68.01 68.98 8,921,290 +1.41(+2.09%)
Apr 05, 2007 67.59 68.50 67.33 67.57 10,354,093 -0.03(-0.04%)
Apr 04, 2007 67.50 67.86 66.54 67.60 12,653,400 +0.20(+0.30%)
Apr 03, 2007 67.30 68.09 67.00 67.40 11,494,131 +0.67(+1.00%)
Apr 02, 2007 66.48 66.94 65.62 66.73 11,783,300 +0.54(+0.82%)
Mar 30, 2007 65.99 67.19 65.92 66.19 13,750,000 +0.84(+1.29%)
Mar 29, 2007 65.48 66.35 64.49 65.35 16,899,400 +1.14(+1.78%)
Mar 28, 2007 65.00 65.00 63.75 64.21 11,440,764 -0.51(-0.79%)
Mar 27, 2007 64.75 64.92 63.51 64.72 21,679,959 +0.02(+0.03%)
Mar 26, 2007 63.20 65.10 62.59 64.70 28,519,662 +2.40(+3.85%)
Mar 23, 2007 61.45 62.44 61.30 62.30 46,838,050 +0.39(+0.63%)
Mar 22, 2007 63.00 63.67 61.86 61.91 16,459,649 -0.66(-1.05%)
Mar 21, 2007 62.66 62.76 60.86 62.57 12,812,073 +0.21(+0.34%)
Mar 20, 2007 62.27 63.29 61.80 62.36 12,720,420 -0.08(-0.13%)
Mar 19, 2007 61.84 63.15 60.02 62.44 20,176,515 +1.73(+2.85%)
Mar 16, 2007 60.37 61.89 59.82 60.71 12,385,000 +0.55(+0.91%)
Mar 15, 2007 57.44 60.68 57.12 60.16 18,182,733 +3.78(+6.70%)
Mar 14, 2007 56.06 56.87 54.11 56.38 13,870,374 +0.36(+0.64%)
Mar 13, 2007 57.94 58.90 56.01 56.02 6,899,200 -1.92(-3.31%)
Mar 12, 2007 56.75 58.73 56.30 57.94 9,448,634 +1.20(+2.11%)
Mar 09, 2007 58.30 58.30 56.25 56.74 8,879,118 -0.91(-1.58%)
Mar 08, 2007 57.36 58.95 57.00 57.65 10,751,200 +1.46(+2.60%)
Mar 07, 2007 55.69 57.01 55.27 56.19 5,460,651 +0.75(+1.35%)
Mar 06, 2007 54.70 55.78 54.35 55.44 5,673,927 +2.35(+4.43%)
Mar 05, 2007 53.35 54.63 52.51 53.09 9,901,303 -1.54(-2.82%)
Mar 02, 2007 55.97 56.98 54.52 54.63 8,300,500 -1.59(-2.83%)
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.