FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 55.20 56.67 54.82 55.99 4,199,500 +1.48(+2.72%)
May 30, 2006 57.22 57.58 54.39 54.51 5,225,600 -2.18(-3.85%)
May 26, 2006 56.75 57.17 54.73 56.69 3,593,400 +0.68(+1.21%)
May 25, 2006 54.05 56.40 53.55 56.01 6,500,500 +2.93(+5.52%)
May 24, 2006 54.62 55.56 51.89 53.08 7,844,500 -2.45(-4.41%)
May 23, 2006 56.05 57.70 55.26 55.53 9,293,600 +1.26(+2.32%)
May 22, 2006 54.00 54.56 52.21 54.27 8,732,200 -0.48(-0.88%)
May 19, 2006 53.25 55.12 53.05 54.75 11,186,600 -0.20(-0.36%)
May 18, 2006 57.90 58.20 54.77 54.95 7,001,300 -1.99(-3.49%)
May 17, 2006 59.20 61.46 56.11 56.94 9,544,100 -3.69(-6.09%)
May 16, 2006 62.95 62.97 58.40 60.63 6,113,700 -0.87(-1.41%)
May 15, 2006 61.50 63.40 60.00 61.50 7,290,000 -3.92(-5.99%)
May 12, 2006 67.99 69.09 64.75 65.42 5,376,600 -2.80(-4.10%)
May 11, 2006 71.20 71.80 67.90 68.22 5,478,900 -1.60(-2.29%)
May 10, 2006 69.47 70.28 67.88 69.82 4,662,700 +0.35(+0.50%)
May 09, 2006 67.75 69.85 67.45 69.47 4,111,400 +2.86(+4.29%)
May 08, 2006 66.65 67.97 66.02 66.61 3,088,100 +0.14(+0.21%)
May 05, 2006 67.00 67.96 65.89 66.47 3,167,500 +0.27(+0.41%)
May 04, 2006 64.15 67.66 63.54 66.20 5,717,200 +3.07(+4.86%)
May 03, 2006 65.00 65.32 62.64 63.13 4,121,300 -1.62(-2.50%)
May 02, 2006 65.80 65.85 63.65 64.75 4,460,900 -0.62(-0.95%)
May 01, 2006 65.90 66.50 65.14 65.37 3,290,400 +0.79(+1.22%)
Apr 28, 2006 64.20 65.99 64.03 64.58 5,115,200 +1.30(+2.05%)
Apr 27, 2006 63.64 65.46 60.99 63.28 6,034,400 -2.29(-3.49%)
Apr 26, 2006 66.90 68.36 65.10 65.57 5,159,800 -1.20(-1.80%)
Apr 25, 2006 67.60 68.25 65.51 66.77 4,499,300 +0.87(+1.32%)
Apr 24, 2006 66.50 66.72 64.67 65.90 5,119,600 -0.60(-0.90%)
Apr 21, 2006 67.77 68.90 66.15 66.50 6,488,600 -1.18(-1.74%)
Apr 20, 2006 71.95 71.95 67.60 67.68 6,267,600 -4.41(-6.12%)
Apr 19, 2006 70.35 72.20 68.64 72.09 5,189,900 +2.52(+3.62%)
Apr 18, 2006 67.78 70.68 67.29 69.57 8,298,600 +4.38(+6.72%)
Apr 17, 2006 65.20 65.56 64.38 65.19 3,665,700 +1.64(+2.58%)
Apr 13, 2006 62.65 63.72 61.20 63.55 2,405,500 +0.90(+1.44%)
Apr 12, 2006 62.27 63.32 61.62 62.65 3,678,800 +1.03(+1.67%)
Apr 11, 2006 63.49 64.87 61.32 61.62 4,476,200 -0.46(-0.74%)
Apr 10, 2006 62.50 62.75 61.30 62.08 3,578,200 +1.08(+1.77%)
Apr 07, 2006 63.05 63.59 60.94 61.00 4,811,400 -3.31(-5.15%)
Apr 06, 2006 64.60 64.98 63.34 64.31 4,913,400 +0.21(+0.33%)
Apr 05, 2006 63.05 64.94 61.60 64.10 4,800,500 +1.91(+3.07%)
Apr 04, 2006 61.17 62.36 60.69 62.19 2,532,800 +0.71(+1.15%)
Apr 03, 2006 61.70 62.97 61.05 61.48 3,674,600 +1.71(+2.86%)
Mar 31, 2006 60.90 60.90 59.16 59.77 3,656,700 -1.38(-2.26%)
Mar 30, 2006 60.80 61.69 60.37 61.15 4,929,800 +1.45(+2.43%)
Mar 29, 2006 56.95 60.00 56.75 59.70 4,673,300 +3.00(+5.29%)
Mar 28, 2006 57.00 57.94 56.10 56.70 4,731,600 +0.51(+0.91%)
Mar 27, 2006 54.20 56.80 54.17 56.19 4,666,200 +2.50(+4.66%)
Mar 24, 2006 53.00 54.25 52.81 53.69 2,149,800 +0.91(+1.72%)
Mar 23, 2006 51.55 52.94 51.53 52.78 2,141,700 +1.10(+2.13%)
Mar 22, 2006 51.30 52.49 51.02 51.68 2,507,300 +0.68(+1.33%)
Mar 21, 2006 51.71 52.75 51.00 51.00 2,943,700 -1.63(-3.10%)
Mar 20, 2006 53.13 53.84 52.35 52.63 1,995,900 -0.59(-1.11%)
Mar 17, 2006 53.20 54.38 52.80 53.22 3,618,400 +0.49(+0.93%)
Mar 16, 2006 53.06 53.75 52.06 52.73 2,742,100 -0.57(-1.07%)
Mar 15, 2006 52.06 53.44 52.06 53.30 2,899,100 +1.38(+2.66%)
Mar 14, 2006 50.00 52.29 49.95 51.92 3,374,400 +2.15(+4.32%)
Mar 13, 2006 50.05 50.28 49.05 49.77 2,574,900 -0.34(-0.68%)
Mar 10, 2006 48.00 50.44 47.11 50.11 3,394,300 +1.76(+3.64%)
Mar 09, 2006 49.10 50.45 48.32 48.35 3,844,800 -0.14(-0.29%)
Mar 08, 2006 48.51 48.87 47.56 48.49 7,963,100 -1.73(-3.44%)
Mar 07, 2006 51.71 52.05 49.81 50.22 3,325,000 -1.53(-2.96%)
Mar 06, 2006 53.75 54.00 51.25 51.75 2,578,300 -1.80(-3.36%)
Mar 03, 2006 53.19 54.20 53.15 53.55 2,010,800 -0.16(-0.30%)
Mar 02, 2006 52.90 54.23 52.04 53.71 2,959,700 +1.69(+3.25%)
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.