FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.520 USD  -0.030 (-0.31%)
Streaming Delayed Price  /  Updated: 1:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 74.41 75.25 72.92 75.16 13,087,437 +1.09(+1.47%)
Feb 25, 2010 70.65 74.24 70.37 74.07 21,336,336 +1.45(+2.00%)
Feb 24, 2010 73.58 74.44 71.91 72.62 17,037,893 -1.02(-1.39%)
Feb 23, 2010 75.65 76.15 73.07 73.64 17,893,593 -2.60(-3.41%)
Feb 22, 2010 77.52 77.70 76.16 76.24 12,212,008 -0.92(-1.19%)
Feb 19, 2010 76.00 77.88 75.85 77.16 15,115,833 +0.56(+0.73%)
Feb 18, 2010 74.62 76.79 74.57 76.60 18,840,728 +1.48(+1.97%)
Feb 17, 2010 76.33 76.64 73.89 75.12 16,398,581 -0.82(-1.08%)
Feb 16, 2010 75.62 76.07 74.85 75.94 17,256,016 +2.26(+3.07%)
Feb 12, 2010 72.41 73.68 73.68 73.68 43,061,200 -0.49(-0.66%)
Feb 11, 2010 71.68 74.73 70.92 74.17 22,924,961 +3.14(+4.42%)
Feb 10, 2010 71.22 71.79 69.16 71.03 19,305,967 -0.55(-0.77%)
Feb 09, 2010 71.13 72.95 70.79 71.58 25,215,335 +2.38(+3.44%)
Feb 08, 2010 70.77 71.99 68.91 69.20 23,917,628 -1.03(-1.47%)
Feb 05, 2010 66.74 70.29 66.03 70.23 37,464,567 +3.49(+5.23%)
Feb 04, 2010 68.51 68.99 66.50 66.74 26,851,126 -5.60(-7.74%)
Feb 03, 2010 71.72 73.19 69.65 72.34 23,122,471 -0.17(-0.23%)
Feb 02, 2010 73.26 73.65 71.19 72.51 25,636,385 +2.85(+4.08%)
Feb 01, 2010 68.13 71.64 68.05 69.67 24,392,955 +2.97(+4.46%)
Jan 29, 2010 69.85 71.28 66.20 66.69 25,589,298 -2.13(-3.10%)
Jan 28, 2010 72.59 72.76 67.80 68.82 31,741,348 -2.43(-3.41%)
Jan 27, 2010 71.27 72.36 68.80 71.25 24,466,514 -0.74(-1.03%)
Jan 26, 2010 73.47 73.99 71.57 71.99 21,551,035 -2.61(-3.50%)
Jan 25, 2010 75.23 76.09 74.32 74.60 16,329,791 +0.37(+0.50%)
Jan 22, 2010 73.84 77.44 72.55 74.23 30,312,252 -1.81(-2.38%)
Jan 21, 2010 82.81 82.90 76.00 76.04 34,348,727 -7.48(-8.96%)
Jan 20, 2010 83.14 84.07 81.20 83.52 17,300,222 -1.08(-1.28%)
Jan 19, 2010 84.72 84.79 83.40 84.60 11,469,872 +0.30(+0.36%)
Jan 15, 2010 85.00 84.30 84.30 84.30 25,934,600 -0.78(-0.92%)
Jan 14, 2010 86.39 86.70 84.51 85.08 9,340,914 -1.07(-1.24%)
Jan 13, 2010 85.30 86.41 83.06 86.15 12,272,178 +1.38(+1.63%)
Jan 12, 2010 86.44 86.60 83.47 84.77 17,083,093 -3.32(-3.77%)
Jan 11, 2010 89.97 90.55 87.08 88.09 15,445,175 -0.01(-0.01%)
Jan 08, 2010 85.94 88.20 84.81 88.10 10,656,529 +2.46(+2.87%)
Jan 07, 2010 86.53 86.80 85.01 85.64 9,749,757 -1.67(-1.91%)
Jan 06, 2010 84.86 87.98 84.77 87.31 15,345,519 +3.35(+3.99%)
Jan 05, 2010 83.51 84.50 83.13 83.96 8,656,425 +0.50(+0.60%)
Jan 04, 2010 82.61 83.60 82.55 83.46 9,041,127 +3.17(+3.95%)
Dec 31, 2009 81.58 80.29 80.29 80.29 8,927,000 -0.59(-0.73%)
Dec 30, 2009 80.73 81.48 80.31 80.88 5,715,287 -0.21(-0.26%)
Dec 29, 2009 82.70 83.33 81.06 81.09 8,211,912 -0.71(-0.87%)
Dec 28, 2009 83.05 83.43 81.25 81.80 7,869,330 -0.01(-0.01%)
Dec 24, 2009 81.97 82.19 81.40 81.81 3,767,216 +0.88(+1.09%)
Dec 23, 2009 79.52 81.50 79.27 80.93 9,837,464 +2.48(+3.16%)
Dec 22, 2009 77.80 78.98 77.60 78.45 7,565,666 +0.74(+0.95%)
Dec 21, 2009 77.23 78.29 76.91 77.71 9,559,879 +1.17(+1.53%)
Dec 18, 2009 76.87 77.31 75.48 76.54 12,144,480 +0.58(+0.76%)
Dec 17, 2009 78.27 78.44 75.76 75.96 12,245,021 -3.93(-4.92%)
Dec 16, 2009 78.96 80.29 78.71 79.89 9,181,310 +1.80(+2.31%)
Dec 15, 2009 78.38 79.85 77.80 78.09 10,344,209 -0.75(-0.95%)
Dec 14, 2009 77.95 78.90 76.92 78.84 8,659,235 +2.03(+2.64%)
Dec 11, 2009 78.60 78.89 76.52 76.81 12,501,938 -0.93(-1.20%)
Dec 10, 2009 78.92 79.27 77.25 77.74 9,735,818 -0.63(-0.80%)
Dec 09, 2009 77.00 78.50 76.22 78.37 13,299,194 +2.10(+2.75%)
Dec 08, 2009 77.58 77.90 76.11 76.27 15,222,260 -2.42(-3.08%)
Dec 07, 2009 79.08 80.68 78.27 78.69 13,428,751 -1.18(-1.48%)
Dec 04, 2009 84.43 84.80 78.73 79.87 22,219,905 -3.93(-4.69%)
Dec 03, 2009 84.65 85.55 83.61 83.80 11,009,916 -1.38(-1.62%)
Dec 02, 2009 84.21 86.00 83.99 85.18 11,270,417 +1.27(+1.51%)
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.