FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.93 USD  -0.13 (-1.00%)
Streaming Delayed Price  /  Updated: 11:16 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 99.74 100.99 97.21 98.93 14,084,272 +2.28(+2.36%)
Nov 29, 2007 94.17 98.17 92.26 96.65 13,928,332 +2.74(+2.92%)
Nov 28, 2007 91.19 94.30 90.39 93.91 17,831,317 +4.63(+5.19%)
Nov 27, 2007 89.21 91.88 85.71 89.28 18,872,426 -0.02(-0.02%)
Nov 26, 2007 93.50 94.98 89.15 89.30 10,800,539 -3.86(-4.14%)
Nov 23, 2007 92.10 94.06 91.50 93.16 5,245,398 +3.10(+3.44%)
Nov 21, 2007 89.34 90.92 87.26 90.06 17,885,044 -1.79(-1.95%)
Nov 20, 2007 93.09 94.50 89.72 91.85 19,300,668 -0.65(-0.70%)
Nov 19, 2007 98.51 98.80 91.35 92.50 20,042,636 -7.54(-7.54%)
Nov 16, 2007 100.54 101.69 98.31 100.04 12,161,723 +0.27(+0.27%)
Nov 15, 2007 101.05 103.00 98.22 99.77 15,668,736 -4.23(-4.07%)
Nov 14, 2007 105.00 107.40 102.18 104.00 15,912,509 +2.62(+2.58%)
Nov 13, 2007 101.29 102.67 98.75 101.38 18,624,028 +2.13(+2.15%)
Nov 12, 2007 106.61 107.57 97.42 99.25 17,498,235 -10.36(-9.45%)
Nov 09, 2007 110.25 112.07 107.21 109.61 12,732,377 -1.99(-1.78%)
Nov 08, 2007 113.00 113.87 108.00 111.60 15,407,086 +3.50(+3.24%)
Nov 07, 2007 113.99 114.24 107.19 108.10 12,303,835 -5.40(-4.76%)
Nov 06, 2007 112.49 113.90 109.74 113.50 8,079,673 +3.33(+3.02%)
Nov 05, 2007 109.52 112.74 108.00 110.17 10,735,008 -2.63(-2.33%)
Nov 02, 2007 113.51 114.21 110.00 112.80 10,666,850 +0.75(+0.67%)
Nov 01, 2007 115.76 115.76 110.70 112.05 11,479,200 -5.63(-4.78%)
Oct 31, 2007 115.75 118.00 113.52 117.68 9,825,700 +3.67(+3.22%)
Oct 30, 2007 115.99 116.69 113.85 114.01 7,800,100 -3.85(-3.27%)
Oct 29, 2007 118.47 119.25 116.75 117.86 8,394,265 +1.01(+0.86%)
Oct 26, 2007 114.92 117.70 114.11 116.85 10,176,230 +4.02(+3.56%)
Oct 25, 2007 113.04 113.50 110.75 112.83 8,568,100 +0.99(+0.89%)
Oct 24, 2007 111.01 112.61 107.80 111.84 10,764,000 +0.69(+0.62%)
Oct 23, 2007 108.78 111.55 108.50 111.15 12,023,300 +4.42(+4.14%)
Oct 22, 2007 106.50 108.19 103.35 106.73 10,918,000 -3.01(-2.74%)
Oct 19, 2007 113.46 113.86 108.61 109.74 10,672,118 -4.01(-3.53%)
Oct 18, 2007 110.35 113.84 110.05 113.75 7,714,900 +3.12(+2.82%)
Oct 17, 2007 112.95 114.10 110.15 110.63 11,040,000 -0.31(-0.28%)
Oct 16, 2007 112.79 113.50 110.07 110.94 8,867,056 -2.96(-2.60%)
Oct 15, 2007 118.32 118.65 112.86 113.90 10,440,700 -2.52(-2.16%)
Oct 12, 2007 114.48 116.52 113.00 116.42 8,009,799 +2.96(+2.61%)
Oct 11, 2007 119.04 120.20 111.70 113.46 16,141,381 -3.94(-3.36%)
Oct 10, 2007 114.65 118.42 113.71 117.40 13,936,700 +4.34(+3.84%)
Oct 09, 2007 108.87 113.96 108.18 113.06 8,910,600 +4.93(+4.56%)
Oct 08, 2007 108.69 109.49 106.98 108.13 6,140,300 -2.53(-2.29%)
Oct 05, 2007 109.04 112.18 108.51 110.66 9,040,400 +2.40(+2.22%)
Oct 04, 2007 106.90 109.04 104.90 108.26 9,362,600 +0.76(+0.71%)
Oct 03, 2007 108.81 109.46 106.22 107.50 8,039,070 -1.65(-1.51%)
Oct 02, 2007 109.65 110.50 106.60 109.15 9,419,600 -2.03(-1.83%)
Oct 01, 2007 105.74 111.47 105.26 111.18 13,518,250 +6.29(+6.00%)
Sep 28, 2007 107.59 107.89 104.15 104.89 7,649,989 -1.91(-1.79%)
Sep 27, 2007 105.40 107.64 104.76 106.80 11,098,346 +2.89(+2.78%)
Sep 26, 2007 106.26 107.75 102.23 103.91 10,401,546 -1.30(-1.24%)
Sep 25, 2007 106.00 106.48 104.29 105.21 10,338,123 -2.50(-2.32%)
Sep 24, 2007 110.25 110.60 107.32 107.71 8,591,750 -0.96(-0.88%)
Sep 21, 2007 109.29 109.29 107.57 108.67 10,351,927 +1.10(+1.02%)
Sep 20, 2007 106.56 108.21 104.98 107.57 10,012,243 +2.07(+1.96%)
Sep 19, 2007 105.35 110.10 104.41 105.50 20,395,984 +2.20(+2.13%)
Sep 18, 2007 98.18 103.71 96.55 103.30 13,482,691 +6.23(+6.42%)
Sep 17, 2007 97.52 99.60 96.58 97.07 8,195,490 -0.63(-0.64%)
Sep 14, 2007 95.05 98.37 94.85 97.70 10,217,768 +1.60(+1.66%)
Sep 13, 2007 92.48 96.47 91.98 96.10 12,089,540 +4.60(+5.03%)
Sep 12, 2007 91.26 93.04 90.12 91.50 8,416,615 -0.47(-0.51%)
Sep 11, 2007 90.25 92.05 89.75 91.97 10,614,100 +2.90(+3.26%)
Sep 10, 2007 90.57 91.49 86.85 89.07 8,794,300 -1.11(-1.23%)
Sep 07, 2007 89.69 91.19 88.80 90.18 12,077,350 -1.52(-1.66%)
Sep 06, 2007 90.53 92.11 88.80 91.70 9,842,775 +2.25(+2.52%)
Sep 05, 2007 90.00 91.42 88.65 89.45 7,960,100 -1.60(-1.76%)
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.