FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.10 USD  +0.46 (+3.95%)
Official Closing Price  /  Updated: 4:58 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 61.22 61.70 58.91 59.13 1,485 -1.83(-3.00%)
Jun 29, 2010 60.96 63.42 60.49 60.96 25,198 -5.61(-8.43%)
Jun 25, 2010 66.57 66.84 63.18 66.57 17,015,401 +3.13(+4.93%)
Jun 24, 2010 64.82 65.06 63.35 63.44 8,452 -1.62(-2.49%)
Jun 23, 2010 64.93 65.52 62.90 65.06 14,677,919 -0.13(-0.20%)
Jun 22, 2010 68.26 68.30 65.01 65.19 17,064 -2.89(-4.25%)
Jun 21, 2010 69.21 69.99 67.76 68.08 19,927,743 +2.18(+3.31%)
Jun 18, 2010 65.90 66.28 65.17 65.90 9,883,913 +0.09(+0.14%)
Jun 17, 2010 66.75 66.95 64.62 65.81 3,427 -1.22(-1.82%)
Jun 16, 2010 66.16 67.76 65.75 67.03 9,470,705 -0.02(-0.03%)
Jun 15, 2010 66.02 67.15 64.88 67.05 4,994 +1.79(+2.74%)
Jun 14, 2010 66.86 67.09 65.23 65.26 11,713,409 +0.33(+0.51%)
Jun 11, 2010 64.09 65.54 63.70 64.93 11,051,562 +0.57(+0.89%)
Jun 10, 2010 62.64 64.45 62.56 64.36 20,880 +3.61(+5.94%)
Jun 09, 2010 62.90 63.89 60.25 60.75 16,075,812 -0.73(-1.19%)
Jun 08, 2010 59.08 61.54 58.85 61.48 6,385 +2.82(+4.81%)
Jun 07, 2010 62.80 62.99 58.24 58.66 22,317,873 -4.15(-6.61%)
Jun 04, 2010 62.81 65.44 62.52 62.81 14,982,006 -2.58(-3.95%)
Jun 03, 2010 69.70 69.72 65.01 65.39 16,701,329 -3.63(-5.26%)
Jun 02, 2010 67.05 69.04 66.04 69.02 10,825 +2.53(+3.81%)
Jun 01, 2010 69.13 69.49 66.45 66.49 14,670 -3.56(-5.08%)
May 28, 2010 70.05 71.35 69.25 70.05 11,784,774 -1.02(-1.44%)
May 27, 2010 69.38 71.10 68.52 71.07 15,128,229 +4.48(+6.73%)
May 26, 2010 69.94 70.00 66.50 66.59 3,589 -1.03(-1.52%)
May 25, 2010 63.42 67.76 62.77 67.62 136,845 +2.06(+3.14%)
May 24, 2010 67.32 68.08 65.49 65.56 15,931,002 -1.45(-2.16%)
May 21, 2010 62.77 67.85 62.69 67.01 26,957,480 +3.39(+5.33%)
May 20, 2010 65.66 65.90 63.19 63.62 15,109 -4.07(-6.01%)
May 19, 2010 66.16 68.28 65.23 67.69 20,822,752 +0.33(+0.49%)
May 18, 2010 69.44 70.96 67.19 67.36 6,739 -0.61(-0.90%)
May 17, 2010 69.33 69.79 66.06 67.97 19,799,855 -1.75(-2.51%)
May 14, 2010 69.72 70.64 67.90 69.72 15,376,942 -1.99(-2.78%)
May 13, 2010 73.15 73.66 71.38 71.71 14,744,311 -0.21(-0.29%)
May 12, 2010 71.57 73.10 71.13 71.92 27,874,154 +1.68(+2.39%)
May 11, 2010 71.59 72.46 70.20 70.24 2,990 -2.26(-3.12%)
May 10, 2010 71.59 72.51 71.46 72.50 19,742,612 +4.91(+7.26%)
May 07, 2010 69.03 70.12 65.23 67.59 31,902,822 -0.87(-1.27%)
May 06, 2010 69.07 72.70 65.00 68.46 3,431 -0.44(-0.64%)
May 05, 2010 69.80 72.43 68.61 68.90 22,753,582 -1.59(-2.26%)
May 04, 2010 71.88 71.89 69.40 70.49 24,093 -3.25(-4.41%)
May 03, 2010 75.60 76.27 72.02 73.74 17,586,570 -1.79(-2.37%)
Apr 30, 2010 78.46 78.68 75.10 75.53 12,269,578 -2.19(-2.82%)
Apr 29, 2010 77.00 78.17 76.76 77.72 13,965,795 +1.23(+1.61%)
Apr 28, 2010 77.10 77.64 75.33 76.49 13,275,380 +0.34(+0.45%)
Apr 27, 2010 79.20 79.20 75.70 76.15 14,676 -4.25(-5.29%)
Apr 26, 2010 80.28 81.66 80.18 80.40 9,733,363 +0.84(+1.06%)
Apr 23, 2010 80.82 80.92 78.92 79.56 13,428,807 -0.94(-1.17%)
Apr 22, 2010 77.72 80.56 77.20 80.50 16,077,604 +2.09(+2.67%)
Apr 21, 2010 78.41 81.05 76.54 78.41 30,222 -2.39(-2.96%)
Apr 20, 2010 81.70 82.20 80.77 80.80 9,040 +0.00(+0.00%)
Apr 19, 2010 80.31 81.27 78.70 80.80 13,643,490 -0.38(-0.47%)
Apr 16, 2010 83.58 84.13 80.68 81.18 14,869,061 -3.04(-3.61%)
Apr 15, 2010 85.01 85.35 84.04 84.22 6,938,609 -1.14(-1.34%)
Apr 14, 2010 85.67 86.10 84.90 85.36 8,241,374 +0.59(+0.70%)
Apr 13, 2010 84.22 84.99 83.42 84.77 10,412,201 +0.37(+0.44%)
Apr 12, 2010 84.99 85.97 84.02 84.40 10,409,221 -1.27(-1.48%)
Apr 09, 2010 86.67 86.94 84.50 85.67 9,755,473 -0.38(-0.44%)
Apr 08, 2010 85.10 86.13 84.27 86.05 10,500,437 +0.12(+0.14%)
Apr 07, 2010 87.55 87.70 84.91 85.93 13,344,584 -1.40(-1.60%)
Apr 06, 2010 87.01 88.30 86.68 87.33 10,937,655 -0.27(-0.31%)
Apr 05, 2010 86.84 87.87 85.93 87.60 10,981,519 +1.32(+1.53%)
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.