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 (%)
Jul 31, 2006 53.53 55.32 52.80 54.56 4,803,700 +1.66(+3.14%)
Jul 28, 2006 51.85 53.09 51.32 52.90 2,645,900 +1.44(+2.80%)
Jul 27, 2006 53.45 53.75 50.90 51.46 4,181,500 -0.80(-1.53%)
Jul 26, 2006 51.10 52.73 50.25 52.26 4,549,100 +0.16(+0.31%)
Jul 25, 2006 50.83 52.33 50.45 52.10 4,143,300 +1.10(+2.16%)
Jul 24, 2006 50.50 51.04 47.58 51.00 6,698,500 +0.50(+0.99%)
Jul 21, 2006 51.85 51.96 50.14 50.50 4,429,000 -0.71(-1.39%)
Jul 20, 2006 53.95 54.44 51.19 51.21 5,422,200 -3.14(-5.78%)
Jul 19, 2006 52.75 55.00 51.61 54.35 5,117,700 +2.51(+4.84%)
Jul 18, 2006 53.04 53.22 50.51 51.84 6,504,200 +0.27(+0.52%)
Jul 17, 2006 53.30 53.80 50.83 51.57 5,358,900 -2.83(-5.20%)
Jul 14, 2006 53.80 54.79 52.83 54.40 4,031,900 +1.22(+2.29%)
Jul 13, 2006 55.52 55.62 53.01 53.18 5,217,300 -2.97(-5.29%)
Jul 12, 2006 57.00 57.88 55.30 56.15 5,209,800 -0.74(-1.30%)
Jul 11, 2006 56.70 57.05 55.54 56.89 4,974,200 +0.24(+0.42%)
Jul 10, 2006 56.35 57.36 55.95 56.65 4,672,200 +0.51(+0.91%)
Jul 07, 2006 57.40 58.40 55.89 56.14 4,790,300 -1.42(-2.47%)
Jul 06, 2006 57.00 59.38 56.90 57.56 5,630,600 +0.86(+1.52%)
Jul 05, 2006 57.90 57.94 55.88 56.70 5,971,700 -1.83(-3.13%)
Jul 03, 2006 57.20 58.64 56.40 58.53 4,110,000 +3.12(+5.63%)
Jun 30, 2006 55.89 56.30 54.83 55.41 6,377,600 +0.15(+0.27%)
Jun 29, 2006 50.60 55.45 50.50 55.26 7,427,100 +5.12(+10.21%)
Jun 28, 2006 50.00 50.60 49.35 50.14 3,690,700 +0.34(+0.68%)
Jun 27, 2006 50.80 51.70 49.32 49.80 5,038,100 -1.00(-1.97%)
Jun 26, 2006 50.35 50.96 49.75 50.80 5,192,100 +1.00(+2.01%)
Jun 23, 2006 48.78 50.67 48.70 49.80 3,485,500 +0.61(+1.24%)
Jun 22, 2006 49.15 49.87 48.28 49.19 4,201,000 -0.04(-0.08%)
Jun 21, 2006 47.37 49.96 47.37 49.23 4,585,800 +1.79(+3.77%)
Jun 20, 2006 47.07 48.69 46.69 47.44 4,123,000 +0.47(+1.00%)
Jun 19, 2006 47.90 48.30 46.30 46.97 5,703,800 -1.33(-2.75%)
Jun 16, 2006 49.65 49.70 47.84 48.30 6,568,600 -0.74(-1.51%)
Jun 15, 2006 46.85 49.26 46.68 49.04 7,803,900 +3.34(+7.31%)
Jun 14, 2006 44.65 45.88 44.49 45.70 8,409,500 +1.95(+4.46%)
Jun 13, 2006 45.51 46.71 43.10 43.75 10,208,100 -3.71(-7.82%)
Jun 12, 2006 49.60 49.85 47.30 47.46 6,114,900 -1.57(-3.20%)
Jun 09, 2006 50.27 51.30 48.77 49.03 5,845,000 -0.90(-1.80%)
Jun 08, 2006 51.00 51.07 47.05 49.93 12,199,400 -1.32(-2.58%)
Jun 07, 2006 52.72 53.58 51.13 51.25 6,552,000 -1.56(-2.95%)
Jun 06, 2006 51.78 53.00 50.98 52.81 7,132,500 +0.90(+1.73%)
Jun 05, 2006 55.65 55.71 51.70 51.91 7,660,200 -4.83(-8.51%)
Jun 02, 2006 56.75 57.23 56.05 56.74 3,542,300 +1.08(+1.94%)
Jun 01, 2006 54.96 55.88 53.67 55.66 5,415,700 -0.33(-0.59%)
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%)
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.