FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.28 USD  +0.12 (+0.99%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 107.59 107.89 104.15 104.89 7,649,989 -1.91(-1.79%)
Sep 27, 2007 105.40 107.64 104.76 106.80 11,098,346 +2.89(+2.78%)
Sep 26, 2007 106.26 107.75 102.23 103.91 10,401,546 -1.30(-1.24%)
Sep 25, 2007 106.00 106.48 104.29 105.21 10,338,123 -2.50(-2.32%)
Sep 24, 2007 110.25 110.60 107.32 107.71 8,591,750 -0.96(-0.88%)
Sep 21, 2007 109.29 109.29 107.57 108.67 10,351,927 +1.10(+1.02%)
Sep 20, 2007 106.56 108.21 104.98 107.57 10,012,243 +2.07(+1.96%)
Sep 19, 2007 105.35 110.10 104.41 105.50 20,395,984 +2.20(+2.13%)
Sep 18, 2007 98.18 103.71 96.55 103.30 13,482,691 +6.23(+6.42%)
Sep 17, 2007 97.52 99.60 96.58 97.07 8,195,490 -0.63(-0.64%)
Sep 14, 2007 95.05 98.37 94.85 97.70 10,217,768 +1.60(+1.66%)
Sep 13, 2007 92.48 96.47 91.98 96.10 12,089,540 +4.60(+5.03%)
Sep 12, 2007 91.26 93.04 90.12 91.50 8,416,615 -0.47(-0.51%)
Sep 11, 2007 90.25 92.05 89.75 91.97 10,614,100 +2.90(+3.26%)
Sep 10, 2007 90.57 91.49 86.85 89.07 8,794,300 -1.11(-1.23%)
Sep 07, 2007 89.69 91.19 88.80 90.18 12,077,350 -1.52(-1.66%)
Sep 06, 2007 90.53 92.11 88.80 91.70 9,842,775 +2.25(+2.52%)
Sep 05, 2007 90.00 91.42 88.65 89.45 7,960,100 -1.60(-1.76%)
Sep 04, 2007 87.09 91.50 86.54 91.05 9,318,000 +3.63(+4.15%)
Aug 31, 2007 87.23 88.50 86.95 87.42 8,311,400 +2.43(+2.86%)
Aug 30, 2007 83.46 86.50 82.87 84.99 6,174,200 -0.11(-0.13%)
Aug 29, 2007 83.00 85.35 82.85 85.10 6,991,300 +3.06(+3.73%)
Aug 28, 2007 84.75 84.75 81.10 82.04 8,112,000 -3.68(-4.29%)
Aug 27, 2007 87.15 87.89 85.15 85.72 6,312,797 -1.41(-1.62%)
Aug 24, 2007 84.30 87.13 83.84 87.13 7,674,200 +2.90(+3.44%)
Aug 23, 2007 85.59 87.20 82.85 84.23 11,114,900 -1.36(-1.59%)
Aug 22, 2007 83.20 85.60 83.20 85.59 12,164,700 +4.30(+5.29%)
Aug 21, 2007 80.00 83.13 79.11 81.29 11,602,345 +1.33(+1.66%)
Aug 20, 2007 79.00 80.72 77.15 79.96 13,603,607 +3.06(+3.98%)
Aug 17, 2007 75.93 78.75 71.57 76.90 22,122,255 +3.83(+5.24%)
Aug 16, 2007 75.49 75.49 67.07 73.07 32,093,222 -4.80(-6.16%)
Aug 15, 2007 82.21 82.36 76.99 77.87 14,890,847 -5.48(-6.57%)
Aug 14, 2007 88.00 88.32 82.55 83.35 9,776,674 -4.45(-5.07%)
Aug 13, 2007 87.86 88.99 86.93 87.80 7,390,200 +1.34(+1.55%)
Aug 10, 2007 84.08 87.76 83.02 86.46 11,001,008 +0.60(+0.70%)
Aug 09, 2007 87.49 88.87 85.01 85.86 14,661,851 -4.85(-5.35%)
Aug 08, 2007 87.19 91.37 86.83 90.71 10,027,765 +2.93(+3.34%)
Aug 07, 2007 85.47 88.12 83.81 87.78 9,556,297 +2.31(+2.70%)
Aug 06, 2007 87.25 87.58 81.40 85.47 15,825,699 -1.46(-1.68%)
Aug 03, 2007 87.61 90.56 86.71 86.93 9,441,379 -3.63(-4.01%)
Aug 02, 2007 91.29 91.50 88.64 90.56 9,455,008 +0.80(+0.89%)
Aug 01, 2007 92.23 94.20 86.75 89.76 16,629,949 -4.22(-4.49%)
Jul 31, 2007 93.77 97.71 93.77 93.98 9,882,064 +0.21(+0.22%)
Jul 30, 2007 91.34 94.06 90.16 93.77 11,777,309 +3.82(+4.25%)
Jul 27, 2007 90.00 92.22 86.85 89.95 13,188,098 +0.21(+0.23%)
Jul 26, 2007 92.02 92.38 87.25 89.74 15,980,694 -4.36(-4.63%)
Jul 25, 2007 97.95 98.10 89.14 94.10 17,686,509 -0.90(-0.95%)
Jul 24, 2007 98.59 99.05 94.00 95.00 10,749,805 -3.99(-4.03%)
Jul 23, 2007 98.52 100.15 97.40 98.99 8,446,509 -0.04(-0.04%)
Jul 20, 2007 97.66 99.85 96.55 99.03 11,597,984 +1.37(+1.40%)
Jul 19, 2007 94.04 97.89 94.00 97.66 12,115,577 +4.56(+4.90%)
Jul 18, 2007 91.48 93.41 90.61 93.10 7,515,970 +1.20(+1.31%)
Jul 17, 2007 93.78 93.98 91.28 91.90 7,865,554 -1.04(-1.12%)
Jul 16, 2007 94.80 95.20 91.67 92.94 6,907,544 -1.30(-1.38%)
Jul 13, 2007 95.25 95.85 93.44 94.24 6,975,971 -0.32(-0.34%)
Jul 12, 2007 93.68 95.45 91.00 94.56 12,501,508 +3.56(+3.91%)
Jul 11, 2007 89.64 92.00 89.52 91.00 11,915,000 +2.39(+2.70%)
Jul 10, 2007 88.16 89.97 87.12 88.61 7,305,600 -0.28(-0.31%)
Jul 09, 2007 89.85 90.50 88.80 88.89 10,091,906 +0.48(+0.54%)
Jul 06, 2007 86.00 89.16 86.15 88.41 8,317,700 +2.75(+3.21%)
Jul 05, 2007 85.95 86.68 85.10 85.66 6,746,270 +0.56(+0.66%)
Jul 03, 2007 86.48 86.49 84.94 85.10 3,521,800 +0.42(+0.50%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More