FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.86 USD  +0.24 (+1.76%)
Official Closing Price  /  Updated: 5:05 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.66 30.44 28.10 29.06 19,638,619 -0.96(-3.20%)
Oct 30, 2008 29.82 30.59 27.52 30.02 27,085,474 +1.78(+6.30%)
Oct 29, 2008 27.76 30.23 27.25 28.24 33,823,552 +1.44(+5.37%)
Oct 28, 2008 25.46 26.95 23.00 26.80 29,450,424 +3.05(+12.84%)
Oct 27, 2008 24.99 26.19 23.75 23.75 27,287,058 -1.11(-4.47%)
Oct 24, 2008 22.47 26.18 22.28 24.86 0 -1.42(-5.40%)
Oct 23, 2008 26.50 28.28 24.26 26.28 33,848,205 -0.64(-2.38%)
Oct 22, 2008 31.11 31.21 25.80 26.92 41,005,606 -5.82(-17.78%)
Oct 21, 2008 34.50 35.30 32.68 32.74 26,528,805 -3.98(-10.84%)
Oct 20, 2008 34.51 36.77 33.89 36.72 19,363,177 +3.79(+11.51%)
Oct 17, 2008 31.75 36.30 30.90 32.93 0 -0.46(-1.38%)
Oct 16, 2008 34.38 35.30 30.03 33.39 36,096,154 +0.28(+0.85%)
Oct 15, 2008 38.00 38.25 33.00 33.11 29,419,156 -7.83(-19.13%)
Oct 14, 2008 46.94 47.99 40.37 40.94 23,884,641 -4.43(-9.76%)
Oct 13, 2008 39.45 45.37 36.77 45.37 28,525,382 +9.02(+24.81%)
Oct 10, 2008 34.81 39.90 32.50 36.35 0 -2.06(-5.36%)
Oct 09, 2008 45.73 46.66 37.33 38.41 30,380,052 -4.19(-9.84%)
Oct 08, 2008 37.67 44.30 37.00 42.60 33,405,784 +3.91(+10.11%)
Oct 07, 2008 45.73 46.50 38.50 38.69 28,811,101 -5.02(-11.48%)
Oct 06, 2008 42.72 43.76 37.34 43.71 33,631,368 -1.15(-2.56%)
Oct 03, 2008 46.41 49.59 44.15 44.86 0 -0.74(-1.62%)
Oct 02, 2008 51.24 51.25 45.17 45.60 23,468,128 -7.36(-13.90%)
Oct 01, 2008 56.08 56.75 51.36 52.96 18,258,468 -3.89(-6.84%)
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%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More