FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.01 USD  -0.15 (-1.34%)
Official Closing Price  /  Updated: 7:44 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.92 39.65 38.51 39.60 24,085,470 +3.12(+8.55%)
Nov 29, 2011 36.28 36.83 35.77 36.48 14,935,140 +0.54(+1.50%)
Nov 28, 2011 35.96 36.15 35.39 35.94 14,909,686 +2.12(+6.27%)
Nov 25, 2011 34.17 34.62 33.77 33.82 7,460,872 -0.56(-1.63%)
Nov 23, 2011 35.08 35.29 34.34 34.38 15,463,703 -1.26(-3.54%)
Nov 22, 2011 35.89 36.39 35.35 35.64 16,244,514 -0.50(-1.38%)
Nov 21, 2011 35.79 36.44 35.24 36.14 18,501,948 -0.80(-2.17%)
Nov 18, 2011 37.48 37.64 36.59 36.94 17,325,719 +0.11(+0.30%)
Nov 17, 2011 37.86 38.12 36.49 36.83 22,554,185 -1.39(-3.64%)
Nov 16, 2011 38.95 39.21 38.05 38.22 21,109,254 -1.37(-3.46%)
Nov 15, 2011 39.20 39.92 38.96 39.59 16,244,200 -0.10(-0.25%)
Nov 14, 2011 39.73 40.21 39.17 39.69 18,134,073 -0.17(-0.43%)
Nov 11, 2011 39.88 40.00 39.25 39.86 16,292,425 +0.66(+1.68%)
Nov 10, 2011 39.49 39.82 38.37 39.20 18,061,505 +0.40(+1.03%)
Nov 09, 2011 40.43 40.93 38.38 38.80 28,768,497 -3.09(-7.38%)
Nov 08, 2011 41.83 42.10 40.89 41.89 19,275,931 +0.63(+1.53%)
Nov 07, 2011 40.08 41.38 40.00 41.26 18,873,308 +0.94(+2.33%)
Nov 04, 2011 39.88 40.50 39.41 40.32 18,410,645 +0.21(+0.52%)
Nov 03, 2011 40.35 40.52 39.27 40.11 20,211,748 +0.33(+0.83%)
Nov 02, 2011 40.10 40.22 38.86 39.78 20,129,176 +1.02(+2.63%)
Nov 01, 2011 37.50 39.65 36.52 38.76 33,833,671 -1.50(-3.73%)
Oct 31, 2011 41.00 41.63 40.24 40.26 21,889,290 -2.54(-5.93%)
Oct 28, 2011 41.80 43.48 41.50 42.80 23,513,338 +0.05(+0.12%)
Oct 27, 2011 42.62 43.50 41.62 42.75 41,609,789 +3.45(+8.78%)
Oct 26, 2011 39.50 39.63 38.00 39.30 23,455,062 +1.09(+2.85%)
Oct 25, 2011 39.31 39.36 38.00 38.21 22,818,386 -1.29(-3.27%)
Oct 24, 2011 38.57 39.86 38.20 39.50 30,719,678 +2.92(+7.98%)
Oct 21, 2011 35.92 36.63 35.43 36.58 27,928,627 +1.79(+5.15%)
Oct 20, 2011 34.65 35.70 33.60 34.79 31,046,978 +0.41(+1.19%)
Oct 19, 2011 35.17 36.28 34.21 34.38 28,008,427 -1.00(-2.83%)
Oct 18, 2011 34.58 35.67 33.21 35.38 27,235,962 +0.27(+0.77%)
Oct 17, 2011 36.16 36.20 34.91 35.11 23,547,301 -1.66(-4.51%)
Oct 14, 2011 36.75 37.20 36.07 36.77 21,093,343 +1.53(+4.34%)
Oct 13, 2011 35.50 35.50 34.16 35.24 25,339,373 -0.65(-1.81%)
Oct 12, 2011 36.50 37.35 35.59 35.89 29,864,725 +0.44(+1.24%)
Oct 11, 2011 34.92 36.01 34.62 35.45 22,548,506 -0.58(-1.61%)
Oct 10, 2011 35.17 36.16 35.15 36.03 31,112,407 +2.02(+5.94%)
Oct 07, 2011 35.55 35.72 33.57 34.01 49,848,823 -0.87(-2.49%)
Oct 06, 2011 35.17 35.37 34.38 34.88 52,388,089 +0.46(+1.34%)
Oct 05, 2011 31.79 34.45 31.45 34.42 38,250,055 +2.29(+7.13%)
Oct 04, 2011 29.32 32.32 28.85 32.13 39,360,763 +2.26(+7.57%)
Oct 03, 2011 31.00 31.57 29.85 29.87 32,581,544 -0.58(-1.90%)
Sep 30, 2011 30.81 31.78 30.37 30.45 24,985,308 -0.89(-2.84%)
Sep 29, 2011 33.32 33.35 30.64 31.34 39,708,170 -0.96(-2.97%)
Sep 28, 2011 34.52 34.93 32.08 32.30 30,031,007 -2.52(-7.24%)
Sep 27, 2011 35.88 36.24 34.55 34.82 28,417,860 +1.05(+3.11%)
Sep 26, 2011 32.25 33.89 31.15 33.77 28,983,503 +1.40(+4.32%)
Sep 23, 2011 31.40 33.08 31.40 32.37 23,086,439 +0.23(+0.72%)
Sep 22, 2011 33.46 33.50 30.97 32.14 49,660,136 -3.45(-9.69%)
Sep 21, 2011 38.08 38.10 35.56 35.59 40,979,318 -2.96(-7.68%)
Sep 20, 2011 39.96 40.77 38.13 38.55 25,601,528 -1.67(-4.15%)
Sep 19, 2011 40.49 40.54 39.31 40.22 18,524,001 -1.37(-3.29%)
Sep 16, 2011 43.01 43.09 41.29 41.59 15,301,723 -0.95(-2.23%)
Sep 15, 2011 42.48 42.72 41.50 42.54 12,122,260 +0.83(+1.99%)
Sep 14, 2011 42.17 42.28 40.55 41.71 16,758,980 -0.29(-0.69%)
Sep 13, 2011 41.46 42.27 40.82 42.00 12,885,048 +0.69(+1.67%)
Sep 12, 2011 41.02 42.03 40.24 41.31 19,421,696 -0.68(-1.62%)
Sep 09, 2011 43.51 43.66 41.51 41.99 25,664,079 -2.28(-5.15%)
Sep 08, 2011 44.76 45.55 44.01 44.27 13,755,369 -0.90(-1.99%)
Sep 07, 2011 45.38 45.56 44.87 45.17 15,853,775 +0.81(+1.83%)
Sep 06, 2011 43.46 44.44 43.00 44.36 14,857,734 -0.58(-1.29%)
Sep 02, 2011 45.15 45.55 44.54 44.94 15,233,138 -1.52(-3.27%)
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.