FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.480 USD  -0.070 (-0.73%)
Streaming Delayed Price  /  Updated: 11:52 AM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 107.49 109.00 106.90 108.75 10,919,660 +2.58(+2.43%)
Jan 28, 2011 107.22 108.57 105.65 106.17 10,945,694 -1.49(-1.38%)
Jan 27, 2011 111.62 111.62 106.51 107.66 13,606,168 -2.66(-2.41%)
Jan 26, 2011 106.33 110.80 106.21 110.32 13,079,293 +3.89(+3.65%)
Jan 25, 2011 106.12 107.45 104.61 106.43 15,837,573 -4.05(-3.67%)
Jan 24, 2011 108.19 111.31 107.74 110.48 10,340,650 +2.08(+1.92%)
Jan 21, 2011 110.43 111.38 108.11 108.40 12,754,651 -2.50(-2.25%)
Jan 20, 2011 110.98 111.44 109.15 110.90 17,764,071 -4.26(-3.70%)
Jan 19, 2011 119.62 119.67 114.70 115.16 9,394,340 -3.44(-2.90%)
Jan 18, 2011 118.85 119.49 117.58 118.60 6,165,064 +0.25(+0.21%)
Jan 14, 2011 118.05 118.83 116.75 118.35 9,213,895 +0.28(+0.24%)
Jan 13, 2011 121.97 121.98 117.89 118.07 8,542,137 -3.77(-3.09%)
Jan 12, 2011 122.09 122.69 121.30 121.84 7,289,208 +0.04(+0.03%)
Jan 11, 2011 120.74 121.98 119.55 121.80 8,597,649 +2.84(+2.39%)
Jan 10, 2011 117.49 119.34 115.55 118.96 8,423,477 +1.49(+1.27%)
Jan 07, 2011 116.50 117.95 115.33 117.47 10,336,410 +1.20(+1.03%)
Jan 06, 2011 118.32 118.39 115.13 116.27 9,605,550 -2.08(-1.76%)
Jan 05, 2011 117.39 118.85 115.90 118.35 10,226,874 -0.40(-0.34%)
Jan 04, 2011 119.40 120.25 115.05 118.75 14,617,317 -3.65(-2.98%)
Jan 03, 2011 121.69 122.50 119.15 122.40 8,455,573 +2.31(+1.92%)
Dec 31, 2010 119.19 120.44 118.57 120.09 3,489,635 +1.14(+0.96%)
Dec 30, 2010 119.84 120.78 118.92 118.95 4,116,290 -0.20(-0.17%)
Dec 29, 2010 119.04 119.42 118.29 119.15 3,867,028 +0.87(+0.74%)
Dec 28, 2010 119.63 119.72 117.68 118.28 4,172,920 -0.33(-0.28%)
Dec 27, 2010 117.17 119.44 117.06 118.61 5,592,581 +0.44(+0.37%)
Dec 23, 2010 115.67 118.17 115.48 118.17 5,731,467 +1.78(+1.53%)
Dec 22, 2010 117.21 117.35 115.78 116.39 5,750,144 +0.19(+0.16%)
Dec 21, 2010 115.66 116.38 114.38 116.20 5,769,229 +2.16(+1.89%)
Dec 20, 2010 115.29 115.86 113.93 114.04 6,890,244 +0.33(+0.29%)
Dec 17, 2010 112.23 113.90 112.02 113.71 10,146,080 +2.27(+2.04%)
Dec 16, 2010 112.43 112.45 109.75 111.44 8,299,713 -0.61(-0.54%)
Dec 15, 2010 113.60 114.70 111.82 112.05 9,877,490 -2.77(-2.41%)
Dec 14, 2010 115.96 116.05 114.01 114.82 8,566,433 -0.71(-0.61%)
Dec 13, 2010 115.14 117.40 114.40 115.53 10,008,043 +2.66(+2.36%)
Dec 10, 2010 111.78 113.04 110.30 112.87 8,687,211 +2.21(+2.00%)
Dec 09, 2010 111.92 112.00 109.64 110.66 9,898,185 +2.06(+1.90%)
Dec 08, 2010 111.06 111.55 106.70 108.60 13,533,088 -2.03(-1.83%)
Dec 07, 2010 113.08 114.24 110.34 110.63 12,700,616 +0.73(+0.66%)
Dec 06, 2010 108.97 111.90 108.95 109.90 11,493,342 +0.95(+0.87%)
Dec 03, 2010 106.87 109.43 106.87 108.95 8,633,584 +1.31(+1.22%)
Dec 02, 2010 105.50 108.25 105.50 107.64 11,175,516 +2.15(+2.04%)
Dec 01, 2010 104.13 105.57 103.05 105.49 10,707,609 +4.17(+4.12%)
Nov 30, 2010 100.10 103.18 99.71 101.32 12,789,802 +0.02(+0.02%)
Nov 29, 2010 97.57 101.60 96.35 101.30 13,010,272 +3.38(+3.45%)
Nov 26, 2010 99.28 99.29 97.79 97.92 4,869,157 -2.80(-2.78%)
Nov 24, 2010 99.67 100.72 100.72 100.72 7,972,868 +2.02(+2.05%)
Nov 23, 2010 100.00 100.09 97.93 98.70 11,022,961 -3.31(-3.24%)
Nov 22, 2010 100.44 102.50 99.99 102.01 9,883,806 +0.21(+0.21%)
Nov 19, 2010 98.70 101.93 97.80 101.80 11,154,971 +1.95(+1.95%)
Nov 18, 2010 99.69 101.48 99.55 99.85 11,456,367 +3.01(+3.11%)
Nov 17, 2010 97.05 99.32 96.57 96.84 11,293,983 -0.77(-0.79%)
Nov 16, 2010 99.47 99.80 96.02 97.61 22,081,585 -4.39(-4.30%)
Nov 15, 2010 103.90 104.48 101.82 102.00 9,678,128 -1.92(-1.85%)
Nov 12, 2010 105.54 106.70 102.22 103.92 16,295,537 -4.09(-3.79%)
Nov 11, 2010 105.60 108.11 104.65 108.01 13,632,007 +3.68(+3.53%)
Nov 10, 2010 102.68 104.48 100.62 104.33 14,268,464 +1.68(+1.64%)
Nov 09, 2010 107.82 108.51 101.92 102.65 19,603,825 -1.18(-1.14%)
Nov 08, 2010 104.29 105.71 103.21 103.83 7,417,768 -1.01(-0.96%)
Nov 05, 2010 103.00 107.07 102.96 104.84 13,707,882 +0.95(+0.91%)
Nov 04, 2010 100.04 103.95 99.85 103.89 17,233,329 +6.80(+7.00%)
Nov 03, 2010 97.60 97.85 95.05 97.09 11,610,017 -0.57(-0.58%)
Nov 02, 2010 97.39 98.25 96.61 97.66 10,606,202 +1.42(+1.48%)
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.