FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.600 USD  +0.100 (+1.05%)
Streaming Delayed Price  /  Updated: 10:45 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2008 54.89 57.34 53.24 56.85 18,832,108 +3.63(+6.82%)
Sep 29, 2008 60.17 60.38 51.21 53.22 25,365,238 -10.60(-16.61%)
Sep 26, 2008 66.20 66.62 61.52 63.82 0 -4.58(-6.70%)
Sep 25, 2008 66.76 69.65 64.75 68.40 12,950,248 +1.90(+2.86%)
Sep 24, 2008 70.94 71.00 66.27 66.50 11,024,149 -3.01(-4.33%)
Sep 23, 2008 71.52 74.80 69.29 69.51 15,431,569 -2.82(-3.90%)
Sep 22, 2008 74.90 77.34 71.93 72.33 17,220,480 -1.19(-1.62%)
Sep 19, 2008 71.30 74.75 68.43 73.52 0 +6.54(+9.76%)
Sep 18, 2008 66.82 69.48 62.73 66.98 23,991,099 +1.57(+2.40%)
Sep 17, 2008 64.81 68.38 61.01 65.41 25,774,230 -0.84(-1.27%)
Sep 16, 2008 63.01 66.48 60.18 66.25 26,799,129 +0.41(+0.62%)
Sep 15, 2008 69.79 70.83 65.19 65.84 15,498,946 -8.04(-10.88%)
Sep 12, 2008 69.88 74.39 69.54 73.88 0 +5.62(+8.23%)
Sep 11, 2008 67.58 69.12 63.30 68.26 25,198,738 -0.92(-1.33%)
Sep 10, 2008 65.81 70.56 65.04 69.18 19,093,004 +4.02(+6.17%)
Sep 09, 2008 70.26 70.45 64.89 65.16 25,265,861 -6.90(-9.58%)
Sep 08, 2008 76.39 77.00 70.11 72.06 15,870,123 -1.85(-2.50%)
Sep 05, 2008 74.91 75.55 69.25 73.91 0 -1.02(-1.36%)
Sep 04, 2008 80.37 81.38 73.49 74.93 24,123,723 -5.43(-6.76%)
Sep 03, 2008 82.81 83.94 78.40 80.36 15,304,985 -2.69(-3.24%)
Sep 02, 2008 84.83 84.83 82.02 83.05 11,186,685 -6.27(-7.02%)
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%)
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.