FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.35 USD  +0.26 (+1.99%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 51.99 52.36 51.67 52.11 2,595,800 +0.05(+0.10%)
Nov 29, 2005 50.47 52.43 50.20 52.06 3,451,000 -0.38(-0.72%)
Nov 28, 2005 53.70 53.79 52.42 52.44 1,890,800 -0.79(-1.48%)
Nov 25, 2005 52.20 53.27 52.20 53.23 787,900 +1.50(+2.90%)
Nov 23, 2005 51.75 52.25 51.47 51.73 1,489,700 -0.81(-1.54%)
Nov 22, 2005 52.03 52.60 51.33 52.54 2,501,500 +0.51(+0.98%)
Nov 21, 2005 51.16 52.03 50.97 52.03 2,109,500 +0.66(+1.28%)
Nov 18, 2005 52.58 52.83 51.04 51.37 1,932,800 -0.55(-1.06%)
Nov 17, 2005 52.25 52.53 51.63 51.92 2,002,300 +0.12(+0.23%)
Nov 16, 2005 52.03 51.91 50.10 51.80 2,948,400 +1.97(+3.95%)
Nov 15, 2005 50.75 50.95 49.60 49.83 2,673,100 -0.77(-1.52%)
Nov 14, 2005 50.85 51.36 50.24 50.60 1,616,700 -0.37(-0.73%)
Nov 11, 2005 50.26 50.99 49.97 50.97 2,069,300 +0.92(+1.84%)
Nov 10, 2005 50.42 50.99 49.65 50.05 1,942,500 -0.13(-0.26%)
Nov 09, 2005 49.82 50.49 49.73 50.18 2,339,400 +0.36(+0.72%)
Nov 08, 2005 49.79 50.30 49.45 49.82 1,443,900 -0.05(-0.10%)
Nov 07, 2005 50.28 50.38 49.66 49.87 2,198,000 -0.41(-0.82%)
Nov 04, 2005 51.15 51.17 49.40 50.28 1,930,000 -0.91(-1.78%)
Nov 03, 2005 51.06 51.87 50.77 51.19 2,029,900 +0.24(+0.47%)
Nov 02, 2005 50.40 51.34 50.12 50.95 2,142,300 +0.94(+1.88%)
Nov 01, 2005 49.10 50.38 49.01 50.01 3,536,000 +0.59(+1.19%)
Oct 31, 2005 50.00 50.25 48.75 49.42 3,099,200 +0.06(+0.12%)
Oct 28, 2005 48.06 49.50 47.12 49.36 2,905,000 +1.54(+3.22%)
Oct 27, 2005 49.60 49.65 47.81 47.82 3,101,900 -0.80(-1.65%)
Oct 26, 2005 49.20 50.23 48.53 48.62 3,670,300 +0.13(+0.27%)
Oct 25, 2005 48.37 49.40 48.37 48.49 3,625,100 +0.36(+0.75%)
Oct 24, 2005 46.27 48.45 46.16 48.13 2,950,200 +1.93(+4.18%)
Oct 21, 2005 45.32 46.30 43.96 46.20 5,014,800 +1.18(+2.62%)
Oct 20, 2005 47.35 48.05 44.50 45.02 4,326,200 -1.90(-4.05%)
Oct 19, 2005 46.03 46.93 45.00 46.92 3,592,900 +0.52(+1.12%)
Oct 18, 2005 48.70 48.94 46.40 46.40 3,197,000 -1.54(-3.21%)
Oct 17, 2005 47.00 48.21 46.86 47.94 2,400,700 +1.79(+3.88%)
Oct 14, 2005 45.59 46.15 45.02 46.15 2,143,100 +0.28(+0.61%)
Oct 13, 2005 45.42 46.14 43.41 45.87 3,138,000 -0.11(-0.24%)
Oct 12, 2005 47.57 47.72 45.63 45.98 3,514,700 -1.73(-3.63%)
Oct 11, 2005 47.00 48.29 47.00 47.71 2,555,300 +0.99(+2.12%)
Oct 10, 2005 47.26 48.21 46.42 46.72 1,528,000 -0.30(-0.64%)
Oct 07, 2005 45.65 47.14 46.01 47.02 1,974,100 +1.37(+3.00%)
Oct 06, 2005 45.07 46.52 44.66 45.65 3,083,200 +0.57(+1.26%)
Oct 05, 2005 45.55 46.20 45.07 45.08 3,532,500 -1.91(-4.06%)
Oct 04, 2005 47.50 48.87 46.99 46.99 4,013,500 -1.23(-2.55%)
Oct 03, 2005 48.41 48.69 47.73 48.22 2,498,600 -0.37(-0.76%)
Sep 30, 2005 48.97 49.48 48.49 48.59 2,454,600 -0.38(-0.78%)
Sep 29, 2005 48.31 49.21 47.77 48.97 4,594,800 +0.66(+1.37%)
Sep 28, 2005 47.02 48.90 47.34 48.31 3,721,900 +1.29(+2.74%)
Sep 27, 2005 47.05 47.45 46.56 47.02 4,457,900 -0.03(-0.06%)
Sep 26, 2005 45.76 47.37 45.30 47.05 5,146,000 +1.29(+2.82%)
Sep 23, 2005 45.76 45.86 44.52 45.76 2,694,900 +0.74(+1.64%)
Sep 22, 2005 45.60 45.68 44.70 45.02 3,179,900 -0.26(-0.57%)
Sep 21, 2005 44.40 45.50 44.40 45.28 2,618,500 +0.95(+2.14%)
Sep 20, 2005 44.68 45.30 44.16 44.33 4,149,600 -0.12(-0.27%)
Sep 19, 2005 44.35 44.75 43.95 44.45 2,596,200 +0.65(+1.48%)
Sep 16, 2005 43.40 43.87 43.23 43.80 2,226,500 +0.82(+1.91%)
Sep 15, 2005 43.35 43.42 42.65 42.98 1,485,000 +0.03(+0.07%)
Sep 14, 2005 42.40 43.02 42.30 42.95 2,012,800 +0.60(+1.42%)
Sep 13, 2005 42.90 43.12 42.13 42.35 3,273,300 -1.94(-4.38%)
Sep 12, 2005 43.87 44.37 43.47 44.29 1,923,100 +0.56(+1.28%)
Sep 09, 2005 43.05 43.80 42.81 43.73 1,949,800 +0.83(+1.93%)
Sep 08, 2005 42.90 43.64 42.72 42.90 2,518,300 +0.21(+0.49%)
Sep 07, 2005 42.73 43.14 42.41 42.69 1,994,500 -0.29(-0.67%)
Sep 06, 2005 42.54 42.98 41.91 42.98 2,295,800 +0.01(+0.02%)
Sep 02, 2005 43.55 43.76 42.97 42.97 2,082,600 -0.35(-0.81%)
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