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 (%)
Jun 30, 2009 50.89 51.68 49.33 50.11 16,758,498 -0.22(-0.44%)
Jun 29, 2009 51.28 51.53 49.85 50.33 13,934,509 -0.22(-0.44%)
Jun 26, 2009 50.85 51.35 50.14 50.55 13,812,731 -0.20(-0.39%)
Jun 25, 2009 49.42 51.03 49.18 50.75 17,662,239 +1.95(+4.00%)
Jun 24, 2009 48.96 50.48 48.10 48.80 22,129,687 +1.62(+3.43%)
Jun 23, 2009 46.34 47.80 45.70 47.18 23,249,022 +2.00(+4.43%)
Jun 22, 2009 48.95 48.97 45.09 45.18 25,244,337 -5.75(-11.29%)
Jun 19, 2009 51.51 52.38 50.30 50.93 15,793,996 +0.43(+0.85%)
Jun 18, 2009 50.12 51.41 49.31 50.50 17,160,592 +0.02(+0.04%)
Jun 17, 2009 52.39 51.48 48.75 50.48 28,228,336 -1.91(-3.65%)
Jun 16, 2009 56.15 56.40 52.01 52.39 23,542,008 -2.75(-4.99%)
Jun 15, 2009 56.96 57.13 55.12 55.14 16,693,096 -3.37(-5.76%)
Jun 12, 2009 59.40 60.27 58.09 58.51 17,173,569 -1.91(-3.16%)
Jun 11, 2009 60.16 61.55 59.30 60.42 18,345,756 +0.53(+0.88%)
Jun 10, 2009 60.15 60.76 57.90 59.89 20,652,205 +0.93(+1.58%)
Jun 09, 2009 57.31 59.58 56.56 58.96 17,084,358 +2.48(+4.39%)
Jun 08, 2009 55.60 57.00 54.87 56.48 11,637,334 -0.68(-1.19%)
Jun 05, 2009 56.50 58.45 55.12 57.16 17,456,815 +0.83(+1.47%)
Jun 04, 2009 54.36 56.65 53.38 56.33 15,182,984 +2.67(+4.98%)
Jun 03, 2009 55.99 56.18 52.10 53.66 20,780,735 -3.22(-5.66%)
Jun 02, 2009 57.70 58.98 56.44 56.88 17,345,970 -1.24(-2.13%)
Jun 01, 2009 54.43 59.45 56.60 58.12 19,595,796 +3.69(+6.78%)
May 29, 2009 53.88 54.45 52.63 54.43 16,645,018 +2.23(+4.27%)
May 28, 2009 50.62 53.04 49.97 52.20 17,440,334 +2.45(+4.92%)
May 27, 2009 50.27 51.99 49.61 49.75 15,071,951 -0.24(-0.48%)
May 26, 2009 47.24 50.53 46.58 49.99 11,983,348 +1.65(+3.41%)
May 22, 2009 49.62 49.94 48.22 48.34 11,691,005 -0.31(-0.64%)
May 21, 2009 48.94 49.38 47.90 48.65 14,580,744 -1.35(-2.70%)
May 20, 2009 49.31 52.33 49.69 50.00 13,328,086 +0.48(+0.97%)
May 19, 2009 49.31 50.50 48.73 49.52 12,030,253 +0.85(+1.75%)
May 18, 2009 46.14 48.72 46.02 48.67 14,714,267 +3.50(+7.75%)
May 15, 2009 46.46 47.20 44.55 45.17 15,348,863 -0.94(-2.04%)
May 14, 2009 45.66 47.26 44.53 46.11 16,563,891 +0.10(+0.22%)
May 13, 2009 47.12 48.11 45.55 46.01 17,265,075 -3.10(-6.31%)
May 12, 2009 51.39 52.17 47.62 49.11 17,569,783 -1.87(-3.67%)
May 11, 2009 50.05 51.08 49.07 50.98 12,290,006 -0.82(-1.58%)
May 08, 2009 50.39 52.21 49.92 51.80 16,564,951 +3.16(+6.50%)
May 07, 2009 52.65 52.65 48.16 48.64 18,396,282 -3.21(-6.19%)
May 06, 2009 51.82 52.99 51.23 51.85 22,126,179 +1.84(+3.68%)
May 05, 2009 48.86 50.48 47.39 50.01 19,956,048 +1.37(+2.82%)
May 04, 2009 48.46 48.68 48.05 48.64 21,634,110 +4.16(+9.35%)
May 01, 2009 42.59 45.60 42.46 44.48 17,018,131 +1.83(+4.29%)
Apr 30, 2009 42.00 43.47 41.53 42.65 18,165,515 +1.69(+4.13%)
Apr 29, 2009 39.28 41.59 39.05 40.96 17,279,917 +2.69(+7.03%)
Apr 28, 2009 38.70 39.33 38.18 38.27 15,757,173 -1.41(-3.55%)
Apr 27, 2009 39.46 40.50 38.90 39.68 13,064,301 -1.25(-3.05%)
Apr 24, 2009 40.10 41.39 39.56 40.93 15,540,205 +1.77(+4.52%)
Apr 23, 2009 40.02 40.29 38.53 39.16 16,312,893 -1.29(-3.19%)
Apr 22, 2009 39.41 42.73 39.05 40.45 22,946,664 -0.08(-0.20%)
Apr 21, 2009 38.05 40.75 38.00 40.53 16,153,038 +1.42(+3.63%)
Apr 20, 2009 41.03 41.50 39.00 39.11 18,175,593 -4.29(-9.88%)
Apr 17, 2009 43.56 43.79 42.46 43.40 14,576,108 -0.34(-0.78%)
Apr 16, 2009 44.92 45.00 42.65 43.74 17,484,763 -1.06(-2.37%)
Apr 15, 2009 44.35 44.92 43.65 44.80 16,516,623 +0.54(+1.22%)
Apr 14, 2009 45.23 46.22 44.15 44.26 17,435,422 -1.33(-2.92%)
Apr 13, 2009 45.02 46.02 43.36 45.59 17,938,351 +1.49(+3.38%)
Apr 09, 2009 42.84 44.25 42.17 44.10 19,757,919 +3.48(+8.57%)
Apr 08, 2009 41.62 42.10 39.68 40.62 16,029,236 -0.74(-1.79%)
Apr 07, 2009 40.95 42.71 40.90 41.36 17,869,228 -0.39(-0.93%)
Apr 06, 2009 41.37 41.84 40.36 41.75 15,908,417 -0.92(-2.16%)
Apr 03, 2009 41.40 43.75 41.25 42.67 20,078,886 +1.10(+2.65%)
Apr 02, 2009 41.48 42.87 41.35 41.57 21,673,606 +1.86(+4.68%)
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.