FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.13 USD  +0.20 (+2.01%)
Official Closing Price  /  Updated: 7:36 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.94 53.42 51.88 52.90 24,250,831 +1.28(+2.48%)
Jun 29, 2011 51.08 52.62 50.85 51.62 24,494,159 +1.18(+2.34%)
Jun 28, 2011 48.91 50.46 48.70 50.44 19,060,353 +1.75(+3.59%)
Jun 27, 2011 48.13 48.83 47.40 48.69 14,094,205 +0.26(+0.54%)
Jun 24, 2011 49.45 49.65 48.19 48.43 17,761,184 -0.51(-1.04%)
Jun 23, 2011 47.84 49.06 47.11 48.94 21,648,586 +0.08(+0.16%)
Jun 22, 2011 49.20 49.90 48.83 48.86 15,288,943 -0.38(-0.77%)
Jun 21, 2011 48.05 49.38 47.98 49.24 17,223,617 +1.83(+3.86%)
Jun 20, 2011 47.47 47.89 47.37 47.41 18,374,583 -0.52(-1.08%)
Jun 17, 2011 48.62 48.80 47.50 47.93 17,353,515 +0.08(+0.17%)
Jun 16, 2011 47.96 48.66 47.06 47.85 22,437,515 -0.68(-1.40%)
Jun 15, 2011 49.61 49.84 48.09 48.53 23,592,408 -1.35(-2.71%)
Jun 14, 2011 49.21 50.38 48.96 49.88 19,834,238 +1.55(+3.21%)
Jun 13, 2011 49.16 49.30 47.55 48.33 17,500,467 -0.60(-1.23%)
Jun 10, 2011 49.40 49.83 48.69 48.93 17,510,240 -0.92(-1.85%)
Jun 09, 2011 48.72 50.40 48.51 49.85 16,476,654 +1.03(+2.11%)
Jun 08, 2011 49.26 49.73 48.52 48.82 18,163,441 -0.94(-1.89%)
Jun 07, 2011 50.44 50.60 49.74 49.76 15,045,339 -0.03(-0.06%)
Jun 06, 2011 50.35 51.07 49.51 49.79 20,562,319 -0.14(-0.28%)
Jun 03, 2011 48.90 50.50 48.40 49.93 18,871,166 +1.11(+2.27%)
May 24, 2011 48.33 49.19 48.10 48.82 22,216,620 +1.40(+2.95%)
May 23, 2011 46.94 47.90 46.67 47.42 20,250,476 -0.96(-1.98%)
May 20, 2011 48.14 49.17 47.20 48.38 24,763,507 +0.41(+0.85%)
May 19, 2011 48.72 48.78 47.66 47.97 20,665,089 -0.65(-1.34%)
May 18, 2011 47.28 48.92 47.20 48.62 28,682,854 +1.79(+3.82%)
May 17, 2011 47.08 47.55 46.06 46.83 34,620,906 -0.52(-1.10%)
May 16, 2011 48.37 49.30 47.13 47.35 24,501,948 -0.92(-1.91%)
May 13, 2011 49.22 49.50 47.68 48.27 20,217,622 -0.45(-0.92%)
May 12, 2011 48.15 49.39 47.60 48.72 26,761,127 +0.45(+0.93%)
May 11, 2011 50.65 50.67 48.02 48.27 30,271,625 -3.34(-6.47%)
May 10, 2011 52.25 52.30 51.29 51.61 15,411,537 -0.27(-0.52%)
May 09, 2011 51.03 52.10 50.36 51.88 16,252,448 +1.71(+3.41%)
May 06, 2011 51.42 51.77 49.84 50.17 18,847,519 +0.32(+0.64%)
May 05, 2011 50.10 51.10 49.41 49.85 26,313,458 -1.29(-2.52%)
May 04, 2011 53.01 53.05 50.54 51.14 29,912,286 -2.06(-3.87%)
May 03, 2011 54.42 54.69 52.34 53.20 24,186,051 -1.14(-2.10%)
May 02, 2011 54.29 54.41 54.00 54.34 16,640,256 -0.68(-1.24%)
Apr 29, 2011 55.02 55.64 54.34 55.02 12,921,676 +0.10(+0.18%)
Apr 28, 2011 55.80 56.49 54.36 54.92 18,222,941 -1.25(-2.23%)
Apr 27, 2011 55.17 56.17 54.13 56.17 21,261,783 +0.28(+0.50%)
Apr 26, 2011 55.21 56.13 54.21 55.89 16,668,329 +1.10(+2.01%)
Apr 25, 2011 55.77 55.78 54.15 54.79 15,221,400 -0.05(-0.09%)
Apr 21, 2011 53.96 55.00 53.78 54.84 16,073,239 +1.54(+2.89%)
Apr 20, 2011 54.69 54.90 53.05 53.30 29,015,933 +1.58(+3.05%)
Apr 19, 2011 51.42 51.95 50.53 51.72 21,844,248 +1.11(+2.19%)
Apr 18, 2011 50.54 51.51 49.71 50.61 22,053,351 -0.56(-1.09%)
Apr 15, 2011 51.72 52.11 50.86 51.17 23,194,905 -0.76(-1.46%)
Apr 14, 2011 52.13 53.08 51.81 51.93 19,116,852 -0.38(-0.73%)
Apr 13, 2011 53.84 53.98 51.96 52.31 21,383,132 -1.39(-2.59%)
Apr 12, 2011 54.25 54.48 53.02 53.70 20,282,182 -1.74(-3.14%)
Apr 11, 2011 57.23 57.60 55.06 55.44 18,344,337 -1.79(-3.13%)
Apr 08, 2011 58.57 58.75 56.99 57.23 16,921,659 -0.21(-0.37%)
Apr 07, 2011 56.25 57.68 56.30 57.44 17,411,489 +1.19(+2.12%)
Apr 06, 2011 57.86 58.23 56.14 56.25 18,799,138 -0.36(-0.64%)
Apr 05, 2011 55.28 57.34 55.11 56.61 17,432,885 +0.84(+1.51%)
Apr 04, 2011 55.96 56.40 55.29 55.77 13,291,529 +0.69(+1.25%)
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.