FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.49 USD  +0.13 (+1.25%)
Streaming Delayed Price  /  Updated: 1:32 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 51.46 51.49 50.39 50.63 4,365,900 -0.83(-1.61%)
Feb 27, 2006 51.87 52.20 51.18 51.46 3,824,900 -1.41(-2.67%)
Feb 24, 2006 51.91 53.14 51.25 52.87 4,619,400 +1.24(+2.40%)
Feb 23, 2006 55.00 55.34 50.77 51.63 5,355,900 -3.41(-6.20%)
Feb 22, 2006 54.60 55.34 54.22 55.04 3,880,700 +0.61(+1.12%)
Feb 21, 2006 53.26 54.75 53.26 54.43 2,699,500 +1.48(+2.80%)
Feb 17, 2006 53.25 54.70 52.67 52.95 3,669,600 +0.67(+1.28%)
Feb 16, 2006 50.60 52.49 50.25 52.28 3,931,400 +2.01(+4.00%)
Feb 15, 2006 52.18 52.38 49.88 50.27 5,304,200 -2.21(-4.21%)
Feb 14, 2006 51.30 52.72 50.57 52.48 4,137,800 +1.53(+3.00%)
Feb 13, 2006 51.97 53.13 50.70 50.95 5,632,500 -0.98(-1.89%)
Feb 10, 2006 54.25 55.00 51.19 51.93 9,272,700 -4.90(-8.62%)
Feb 09, 2006 58.75 59.48 56.55 56.83 2,798,800 -0.43(-0.75%)
Feb 08, 2006 57.98 58.65 56.28 57.26 4,592,900 -0.76(-1.31%)
Feb 07, 2006 61.50 61.65 57.85 58.02 4,350,800 -4.58(-7.32%)
Feb 06, 2006 61.50 63.06 61.44 62.60 2,810,500 +0.94(+1.52%)
Feb 03, 2006 62.44 62.91 61.00 61.66 2,435,500 -0.78(-1.25%)
Feb 02, 2006 64.31 64.69 61.83 62.44 3,701,600 -1.87(-2.91%)
Feb 01, 2006 64.50 65.00 63.76 64.31 3,426,200 +0.06(+0.09%)
Jan 31, 2006 63.42 64.78 62.75 64.25 4,225,500 +0.95(+1.50%)
Jan 30, 2006 62.81 63.70 61.95 63.30 2,958,800 +0.33(+0.52%)
Jan 27, 2006 62.00 64.00 61.95 62.97 3,170,700 +1.17(+1.89%)
Jan 26, 2006 60.47 61.88 59.80 61.80 3,307,300 +1.33(+2.20%)
Jan 25, 2006 60.47 62.50 60.00 60.47 4,047,700 +0.25(+0.42%)
Jan 24, 2006 58.37 60.37 58.29 60.22 3,678,600 +1.92(+3.29%)
Jan 23, 2006 56.75 58.40 55.80 58.30 4,584,900 +0.92(+1.60%)
Jan 20, 2006 59.35 60.21 57.12 57.38 3,577,700 -1.55(-2.63%)
Jan 19, 2006 59.70 59.75 58.60 58.93 3,317,400 +0.28(+0.48%)
Jan 18, 2006 60.50 60.91 58.10 58.65 4,241,800 -3.12(-5.05%)
Jan 17, 2006 61.25 63.39 60.11 61.77 5,654,100 +1.02(+1.68%)
Jan 13, 2006 59.28 60.85 59.04 60.75 2,125,100 +1.60(+2.70%)
Jan 12, 2006 59.68 60.37 58.71 59.15 2,506,700 -1.17(-1.94%)
Jan 11, 2006 61.39 61.50 59.93 60.32 2,505,400 -0.62(-1.02%)
Jan 10, 2006 56.89 60.97 56.05 60.94 5,388,500 +2.35(+4.01%)
Jan 09, 2006 59.18 59.19 58.26 58.59 2,907,800 -0.45(-0.76%)
Jan 06, 2006 59.10 60.08 58.60 59.04 3,053,900 +1.24(+2.15%)
Jan 05, 2006 59.00 59.25 57.27 57.80 2,784,700 -1.95(-3.26%)
Jan 04, 2006 57.38 59.88 57.02 59.75 5,527,500 +3.27(+5.79%)
Jan 03, 2006 54.29 56.53 54.05 56.48 4,989,200 +2.68(+4.98%)
Dec 30, 2005 55.14 54.54 53.71 53.80 968,400 -1.34(-2.43%)
Dec 29, 2005 54.80 55.42 54.04 55.14 1,211,100 +0.26(+0.47%)
Dec 28, 2005 54.41 55.20 53.92 54.88 1,597,000 +1.39(+2.60%)
Dec 27, 2005 55.70 55.71 53.40 53.49 1,754,900 -1.62(-2.94%)
Dec 23, 2005 55.34 55.65 54.91 55.11 838,300 -0.04(-0.07%)
Dec 22, 2005 54.49 55.18 53.88 55.15 2,046,000 +1.38(+2.57%)
Dec 21, 2005 52.55 53.77 51.94 53.77 2,469,600 +1.25(+2.38%)
Dec 20, 2005 53.35 53.97 52.10 52.52 2,018,300 -0.48(-0.91%)
Dec 19, 2005 54.39 54.76 52.86 53.00 1,916,000 -0.80(-1.49%)
Dec 16, 2005 53.45 54.39 53.71 53.80 2,565,200 +0.35(+0.65%)
Dec 15, 2005 53.15 54.00 53.20 53.45 2,627,900 +0.30(+0.56%)
Dec 14, 2005 54.74 54.98 53.05 53.15 2,611,500 -1.86(-3.38%)
Dec 13, 2005 54.22 55.24 53.81 55.01 2,796,200 +0.41(+0.75%)
Dec 12, 2005 55.60 56.35 54.26 54.60 2,649,700 -0.46(-0.84%)
Dec 09, 2005 56.00 56.10 54.76 55.06 2,361,100 -0.30(-0.54%)
Dec 08, 2005 55.20 55.59 54.95 55.36 2,593,700 +0.58(+1.06%)
Dec 07, 2005 55.40 55.82 54.32 54.78 2,326,500 -0.20(-0.36%)
Dec 06, 2005 53.80 55.17 53.49 54.98 2,810,000 +0.54(+0.99%)
Dec 05, 2005 54.35 54.69 53.79 54.44 1,927,300 +0.74(+1.38%)
Dec 02, 2005 54.25 54.25 53.17 53.70 2,157,400 -0.64(-1.18%)
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.