FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.20 USD  +0.18 (+1.38%)
Streaming Delayed Price  /  Updated: 4:31 AM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 39.31 39.81 38.91 39.61 2,179,300 +0.77(+1.98%)
Mar 30, 2005 37.95 38.86 37.88 38.84 2,839,100 +0.98(+2.59%)
Mar 29, 2005 38.64 39.00 37.62 37.86 4,727,900 -0.77(-1.99%)
Mar 28, 2005 39.00 39.20 38.55 38.63 1,967,800 -0.09(-0.23%)
Mar 24, 2005 38.91 39.40 38.62 38.72 2,725,900 -0.19(-0.49%)
Mar 23, 2005 40.01 40.04 38.76 38.91 2,921,800 -1.16(-2.89%)
Mar 22, 2005 40.42 41.48 40.00 40.07 3,625,200 -0.25(-0.62%)
Mar 21, 2005 41.00 41.01 40.17 40.32 1,793,500 -0.87(-2.11%)
Mar 18, 2005 41.48 41.87 40.61 41.19 2,949,600 -0.29(-0.70%)
Mar 17, 2005 40.60 41.50 40.30 41.48 1,987,600 +0.64(+1.57%)
Mar 16, 2005 41.69 41.88 40.53 40.84 1,395,800 -0.54(-1.30%)
Mar 15, 2005 41.25 41.55 41.25 41.38 1,779,000 +0.41(+1.00%)
Mar 14, 2005 40.88 40.99 40.37 40.97 1,871,800 +0.13(+0.32%)
Mar 11, 2005 41.30 41.48 40.62 40.84 2,602,400 -0.08(-0.20%)
Mar 10, 2005 41.71 41.85 40.30 40.92 4,595,700 -1.48(-3.49%)
Mar 09, 2005 43.00 43.51 42.30 42.40 3,074,900 -0.61(-1.42%)
Mar 08, 2005 43.20 43.50 42.85 43.01 3,220,000 +0.11(+0.26%)
Mar 07, 2005 43.65 43.72 42.71 42.90 2,167,100 -0.83(-1.90%)
Mar 04, 2005 41.90 43.90 41.85 43.73 3,677,900 +2.32(+5.60%)
Mar 03, 2005 41.78 41.95 41.26 41.41 1,666,500 -0.37(-0.89%)
Mar 02, 2005 41.00 41.88 40.57 41.78 2,542,800 +0.51(+1.24%)
Mar 01, 2005 41.82 41.98 41.17 41.27 3,282,400 -0.55(-1.32%)
Feb 28, 2005 41.45 42.07 41.44 41.82 3,735,200 +0.72(+1.75%)
Feb 25, 2005 40.46 41.25 40.25 41.10 3,882,600 +0.64(+1.58%)
Feb 24, 2005 39.81 40.46 38.72 40.46 3,057,100 +0.65(+1.63%)
Feb 23, 2005 39.88 39.88 39.02 39.81 2,866,400 +0.12(+0.30%)
Feb 22, 2005 40.25 40.60 39.40 39.69 4,385,100 -0.04(-0.10%)
Feb 18, 2005 39.70 40.17 39.40 39.73 4,356,800 +0.03(+0.08%)
Feb 17, 2005 39.17 40.69 39.01 39.70 5,951,900 +0.53(+1.35%)
Feb 16, 2005 38.39 39.57 38.06 39.17 3,110,200 +1.04(+2.73%)
Feb 15, 2005 38.45 38.88 37.98 38.13 1,852,300 -0.04(-0.10%)
Feb 14, 2005 38.25 38.50 37.79 38.17 2,358,700 +0.09(+0.24%)
Feb 11, 2005 37.28 38.17 36.81 38.08 2,673,900 +0.96(+2.59%)
Feb 10, 2005 36.11 37.18 36.08 37.12 1,708,900 +1.21(+3.37%)
Feb 09, 2005 35.80 36.15 35.62 35.91 1,512,200 -0.34(-0.94%)
Feb 08, 2005 36.52 36.54 35.75 36.25 2,288,900 -0.47(-1.28%)
Feb 07, 2005 37.29 37.51 36.58 36.72 1,710,900 -0.41(-1.10%)
Feb 04, 2005 37.37 37.70 36.58 37.13 2,143,100 -0.24(-0.64%)
Feb 03, 2005 37.44 37.48 36.92 37.37 1,448,400 -0.29(-0.77%)
Feb 02, 2005 37.23 37.93 37.20 37.66 2,400,000 +0.59(+1.59%)
Feb 01, 2005 36.65 37.47 36.61 37.07 1,602,500 +0.26(+0.71%)
Jan 31, 2005 36.09 36.85 35.73 36.81 1,316,700 +0.85(+2.36%)
Jan 28, 2005 37.11 37.25 35.91 35.96 2,001,600 -1.10(-2.97%)
Jan 27, 2005 37.00 37.15 36.41 37.06 2,086,400 -0.24(-0.64%)
Jan 26, 2005 37.15 37.46 36.97 37.30 1,500,800 +0.48(+1.30%)
Jan 25, 2005 37.50 37.84 36.71 36.82 1,521,700 -0.53(-1.42%)
Jan 24, 2005 37.48 37.79 37.24 37.35 1,902,300 +0.01(+0.03%)
Jan 21, 2005 36.79 37.64 36.79 37.34 2,489,800 +0.56(+1.52%)
Jan 20, 2005 36.80 37.14 36.47 36.78 1,842,900 -0.38(-1.02%)
Jan 19, 2005 37.95 38.00 37.08 37.16 3,042,900 -1.04(-2.72%)
Jan 18, 2005 37.40 38.49 36.60 38.20 4,345,000 +1.59(+4.34%)
Jan 14, 2005 36.24 36.93 36.10 36.61 2,206,900 +0.35(+0.97%)
Jan 13, 2005 35.62 36.61 35.14 36.26 2,666,400 +0.46(+1.28%)
Jan 12, 2005 35.85 35.86 35.12 35.80 2,329,700 +0.24(+0.67%)
Jan 11, 2005 35.70 35.91 35.19 35.56 1,941,800 +0.13(+0.37%)
Jan 10, 2005 35.70 36.00 35.18 35.43 2,812,700 -0.19(-0.53%)
Jan 07, 2005 35.62 36.23 35.28 35.62 2,829,200 +0.34(+0.96%)
Jan 06, 2005 35.28 35.64 35.13 35.28 2,083,200 -0.05(-0.14%)
Jan 05, 2005 35.60 36.04 35.22 35.33 3,052,900 -0.41(-1.15%)
Jan 04, 2005 36.74 36.75 35.55 35.74 4,281,000 -1.47(-3.95%)
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.
   
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