FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.440 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:01 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 83.42 84.26 83.13 83.54 8,254,240 -0.12(-0.14%)
Mar 30, 2010 83.16 84.90 83.01 83.66 13,988,615 +0.78(+0.94%)
Mar 29, 2010 80.93 82.99 80.50 82.88 17,306,306 +3.71(+4.69%)
Mar 26, 2010 78.60 79.94 78.20 79.17 11,749,545 +1.26(+1.62%)
Mar 25, 2010 80.69 80.92 77.74 77.91 13,497,313 -1.88(-2.36%)
Mar 24, 2010 79.69 80.89 79.57 79.79 10,961,689 -1.30(-1.60%)
Mar 23, 2010 79.61 81.14 79.22 81.09 12,687,706 +1.29(+1.62%)
Mar 22, 2010 77.25 79.91 76.77 79.80 14,056,776 +1.29(+1.64%)
Mar 19, 2010 80.91 80.96 78.11 78.51 15,610,394 -1.76(-2.19%)
Mar 18, 2010 81.18 82.43 80.04 80.27 11,707,471 -0.96(-1.18%)
Mar 17, 2010 82.52 83.00 81.00 81.23 11,968,367 -0.96(-1.17%)
Mar 16, 2010 81.51 82.44 81.43 82.19 12,966,364 +1.53(+1.90%)
Mar 15, 2010 79.91 80.83 79.11 80.66 11,560,915 +0.13(+0.16%)
Mar 12, 2010 81.21 81.48 80.28 80.53 10,341,114 +0.03(+0.04%)
Mar 11, 2010 79.45 80.55 78.66 80.50 12,726,217 +0.42(+0.52%)
Mar 10, 2010 80.23 81.31 79.31 80.08 15,473,891 +0.32(+0.40%)
Mar 09, 2010 79.73 80.75 79.25 79.76 12,875,726 -0.86(-1.07%)
Mar 08, 2010 81.10 81.65 80.20 80.62 11,207,737 -0.09(-0.11%)
Mar 05, 2010 79.86 81.00 79.31 80.71 15,401,433 +1.87(+2.37%)
Mar 04, 2010 79.24 79.66 77.90 78.84 13,056,677 -0.40(-0.50%)
Mar 03, 2010 79.45 80.38 78.83 79.24 17,018,244 +1.26(+1.62%)
Mar 02, 2010 76.98 78.66 76.25 77.98 18,484,737 +1.53(+2.00%)
Mar 01, 2010 77.17 77.29 75.36 76.45 15,034,391 +1.29(+1.72%)
Feb 26, 2010 74.41 75.25 72.92 75.16 13,087,437 +1.09(+1.47%)
Feb 25, 2010 70.65 74.24 70.37 74.07 21,336,336 +1.45(+2.00%)
Feb 24, 2010 73.58 74.44 71.91 72.62 17,037,893 -1.02(-1.39%)
Feb 23, 2010 75.65 76.15 73.07 73.64 17,893,593 -2.60(-3.41%)
Feb 22, 2010 77.52 77.70 76.16 76.24 12,212,008 -0.92(-1.19%)
Feb 19, 2010 76.00 77.88 75.85 77.16 15,115,833 +0.56(+0.73%)
Feb 18, 2010 74.62 76.79 74.57 76.60 18,840,728 +1.48(+1.97%)
Feb 17, 2010 76.33 76.64 73.89 75.12 16,398,581 -0.82(-1.08%)
Feb 16, 2010 75.62 76.07 74.85 75.94 17,256,016 +2.26(+3.07%)
Feb 12, 2010 72.41 73.68 73.68 73.68 43,061,200 -0.49(-0.66%)
Feb 11, 2010 71.68 74.73 70.92 74.17 22,924,961 +3.14(+4.42%)
Feb 10, 2010 71.22 71.79 69.16 71.03 19,305,967 -0.55(-0.77%)
Feb 09, 2010 71.13 72.95 70.79 71.58 25,215,335 +2.38(+3.44%)
Feb 08, 2010 70.77 71.99 68.91 69.20 23,917,628 -1.03(-1.47%)
Feb 05, 2010 66.74 70.29 66.03 70.23 37,464,567 +3.49(+5.23%)
Feb 04, 2010 68.51 68.99 66.50 66.74 26,851,126 -5.60(-7.74%)
Feb 03, 2010 71.72 73.19 69.65 72.34 23,122,471 -0.17(-0.23%)
Feb 02, 2010 73.26 73.65 71.19 72.51 25,636,385 +2.85(+4.08%)
Feb 01, 2010 68.13 71.64 68.05 69.67 24,392,955 +2.97(+4.46%)
Jan 29, 2010 69.85 71.28 66.20 66.69 25,589,298 -2.13(-3.10%)
Jan 28, 2010 72.59 72.76 67.80 68.82 31,741,348 -2.43(-3.41%)
Jan 27, 2010 71.27 72.36 68.80 71.25 24,466,514 -0.74(-1.03%)
Jan 26, 2010 73.47 73.99 71.57 71.99 21,551,035 -2.61(-3.50%)
Jan 25, 2010 75.23 76.09 74.32 74.60 16,329,791 +0.37(+0.50%)
Jan 22, 2010 73.84 77.44 72.55 74.23 30,312,252 -1.81(-2.38%)
Jan 21, 2010 82.81 82.90 76.00 76.04 34,348,727 -7.48(-8.96%)
Jan 20, 2010 83.14 84.07 81.20 83.52 17,300,222 -1.08(-1.28%)
Jan 19, 2010 84.72 84.79 83.40 84.60 11,469,872 +0.30(+0.36%)
Jan 15, 2010 85.00 84.30 84.30 84.30 25,934,600 -0.78(-0.92%)
Jan 14, 2010 86.39 86.70 84.51 85.08 9,340,914 -1.07(-1.24%)
Jan 13, 2010 85.30 86.41 83.06 86.15 12,272,178 +1.38(+1.63%)
Jan 12, 2010 86.44 86.60 83.47 84.77 17,083,093 -3.32(-3.77%)
Jan 11, 2010 89.97 90.55 87.08 88.09 15,445,175 -0.01(-0.01%)
Jan 08, 2010 85.94 88.20 84.81 88.10 10,656,529 +2.46(+2.87%)
Jan 07, 2010 86.53 86.80 85.01 85.64 9,749,757 -1.67(-1.91%)
Jan 06, 2010 84.86 87.98 84.77 87.31 15,345,519 +3.35(+3.99%)
Jan 05, 2010 83.51 84.50 83.13 83.96 8,656,425 +0.50(+0.60%)
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.