FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.22 USD  +0.16 (+1.23%)
Streaming Delayed Price  /  Updated: 4:09 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 83.68 84.18 82.14 82.80 14,136,597 -1.34(-1.59%)
Nov 27, 2009 83.59 85.68 82.81 84.14 10,549,475 -3.18(-3.64%)
Nov 25, 2009 86.29 87.35 85.75 87.32 8,335,614 +1.73(+2.02%)
Nov 24, 2009 85.48 85.89 84.01 85.59 9,594,209 +0.26(+0.30%)
Nov 23, 2009 86.55 87.23 84.61 85.33 11,688,702 +0.76(+0.90%)
Nov 20, 2009 84.08 84.87 83.10 84.57 11,419,744 -0.15(-0.18%)
Nov 19, 2009 83.91 85.25 82.50 84.72 14,447,344 +0.03(+0.04%)
Nov 18, 2009 85.95 86.11 83.59 84.69 12,108,671 -0.67(-0.78%)
Nov 17, 2009 83.96 85.36 82.91 85.36 12,053,756 +0.88(+1.04%)
Nov 16, 2009 83.57 85.00 83.34 84.48 14,178,123 +2.91(+3.57%)
Nov 13, 2009 81.67 82.54 80.70 81.57 11,313,723 +0.41(+0.51%)
Nov 12, 2009 82.59 83.36 80.61 81.16 15,972,080 -1.78(-2.15%)
Nov 11, 2009 84.35 84.70 82.34 82.94 14,295,756 +0.37(+0.45%)
Nov 10, 2009 82.49 83.45 81.25 82.57 15,441,805 -0.63(-0.76%)
Nov 09, 2009 81.57 83.70 81.57 83.20 14,367,204 +3.64(+4.58%)
Nov 06, 2009 78.58 80.30 78.54 79.56 13,428,104 +0.68(+0.86%)
Nov 05, 2009 78.25 79.88 77.80 78.88 15,304,695 +1.18(+1.52%)
Nov 04, 2009 78.10 79.60 77.40 77.70 18,899,720 +0.92(+1.20%)
Nov 03, 2009 72.87 77.50 72.36 76.78 17,488,871 +2.17(+2.91%)
Nov 02, 2009 74.47 76.36 72.38 74.61 19,053,806 +1.25(+1.70%)
Oct 30, 2009 78.15 78.16 72.81 73.36 20,713,279 -4.81(-6.15%)
Oct 29, 2009 75.00 78.36 75.00 78.17 16,634,398 +4.72(+6.43%)
Oct 28, 2009 76.85 77.73 73.00 73.45 17,730,832 -4.00(-5.16%)
Oct 27, 2009 79.36 79.65 76.95 77.45 17,304,189 -2.03(-2.55%)
Oct 26, 2009 81.81 83.35 79.25 79.48 16,532,477 -1.87(-2.30%)
Oct 23, 2009 81.90 82.19 80.90 81.35 16,977,949 -1.63(-1.96%)
Oct 22, 2009 80.72 83.33 79.88 82.98 17,784,071 +3.26(+4.09%)
Oct 21, 2009 79.18 82.59 78.05 79.72 23,092,001 +1.09(+1.39%)
Oct 20, 2009 77.54 78.97 77.45 78.63 13,631,766 -0.37(-0.47%)
Oct 19, 2009 76.50 79.53 76.08 79.00 12,475,010 +3.27(+4.32%)
Oct 16, 2009 75.62 76.14 74.37 75.73 9,610,948 -0.20(-0.26%)
Oct 15, 2009 75.60 76.43 74.95 75.93 10,099,675 -0.30(-0.39%)
Oct 14, 2009 76.01 76.55 75.26 76.23 11,819,449 +1.38(+1.84%)
Oct 13, 2009 73.50 75.28 73.18 74.85 11,432,139 +0.37(+0.50%)
Oct 12, 2009 75.99 76.46 73.87 74.48 9,965,024 +0.14(+0.19%)
Oct 09, 2009 74.71 75.09 73.16 74.34 10,651,199 -0.64(-0.85%)
Oct 08, 2009 73.95 75.67 73.15 74.98 19,700,911 +2.20(+3.02%)
Oct 07, 2009 69.75 72.85 69.50 72.78 16,071,709 +3.17(+4.55%)
Oct 06, 2009 69.02 70.37 68.55 69.61 13,259,346 +2.30(+3.42%)
Oct 05, 2009 66.11 67.89 65.57 67.31 11,440,488 +1.45(+2.20%)
Oct 02, 2009 63.35 66.65 63.00 65.86 17,146,881 +0.36(+0.55%)
Oct 01, 2009 68.43 68.57 65.11 65.50 16,661,166 -3.11(-4.53%)
Sep 30, 2009 69.81 69.97 67.72 68.61 13,891,552 +0.29(+0.42%)
Sep 29, 2009 68.99 70.45 68.19 68.32 13,012,065 -0.74(-1.07%)
Sep 28, 2009 67.38 69.20 66.45 69.06 11,989,597 +2.37(+3.55%)
Sep 25, 2009 67.61 68.61 66.55 66.69 15,618,249 -1.41(-2.07%)
Sep 24, 2009 71.22 71.50 67.56 68.10 18,076,222 -2.99(-4.21%)
Sep 23, 2009 73.30 73.42 71.02 71.09 15,374,554 -2.06(-2.82%)
Sep 22, 2009 71.47 73.43 71.45 73.15 12,543,696 +3.07(+4.38%)
Sep 21, 2009 68.80 70.77 67.68 70.08 11,629,922 -0.06(-0.09%)
Sep 18, 2009 71.48 71.79 69.41 70.14 13,847,158 -1.33(-1.86%)
Sep 17, 2009 71.59 72.95 70.45 71.47 13,439,509 -0.67(-0.94%)
Sep 16, 2009 72.80 72.96 71.75 72.14 13,568,056 +0.82(+1.16%)
Sep 15, 2009 70.75 71.69 70.13 71.32 12,955,786 +0.70(+0.99%)
Sep 14, 2009 68.97 70.74 68.27 70.62 12,021,799 +0.25(+0.36%)
Sep 11, 2009 70.00 71.45 69.17 70.37 16,132,450 +1.11(+1.60%)
Sep 10, 2009 66.90 69.30 66.15 69.26 13,080,520 +1.58(+2.33%)
Sep 09, 2009 68.19 68.38 66.62 67.68 12,550,456 -0.32(-0.47%)
Sep 08, 2009 68.50 68.90 67.64 68.00 13,260,691 +2.00(+3.03%)
Sep 04, 2009 64.62 66.10 63.45 66.00 10,764,939 +1.52(+2.36%)
Sep 03, 2009 63.70 64.50 62.60 64.48 13,831,808 +2.68(+4.34%)
Sep 02, 2009 60.29 62.24 59.75 61.80 13,987,137 +1.19(+1.96%)
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.