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 (%)
Dec 30, 2005 55.14 54.54 53.71 53.80 968,400 -1.34(-2.43%)
Dec 29, 2005 54.80 55.42 54.04 55.14 1,211,100 +0.26(+0.47%)
Dec 28, 2005 54.41 55.20 53.92 54.88 1,597,000 +1.39(+2.60%)
Dec 27, 2005 55.70 55.71 53.40 53.49 1,754,900 -1.62(-2.94%)
Dec 23, 2005 55.34 55.65 54.91 55.11 838,300 -0.04(-0.07%)
Dec 22, 2005 54.49 55.18 53.88 55.15 2,046,000 +1.38(+2.57%)
Dec 21, 2005 52.55 53.77 51.94 53.77 2,469,600 +1.25(+2.38%)
Dec 20, 2005 53.35 53.97 52.10 52.52 2,018,300 -0.48(-0.91%)
Dec 19, 2005 54.39 54.76 52.86 53.00 1,916,000 -0.80(-1.49%)
Dec 16, 2005 53.45 54.39 53.71 53.80 2,565,200 +0.35(+0.65%)
Dec 15, 2005 53.15 54.00 53.20 53.45 2,627,900 +0.30(+0.56%)
Dec 14, 2005 54.74 54.98 53.05 53.15 2,611,500 -1.86(-3.38%)
Dec 13, 2005 54.22 55.24 53.81 55.01 2,796,200 +0.41(+0.75%)
Dec 12, 2005 55.60 56.35 54.26 54.60 2,649,700 -0.46(-0.84%)
Dec 09, 2005 56.00 56.10 54.76 55.06 2,361,100 -0.30(-0.54%)
Dec 08, 2005 55.20 55.59 54.95 55.36 2,593,700 +0.58(+1.06%)
Dec 07, 2005 55.40 55.82 54.32 54.78 2,326,500 -0.20(-0.36%)
Dec 06, 2005 53.80 55.17 53.49 54.98 2,810,000 +0.54(+0.99%)
Dec 05, 2005 54.35 54.69 53.79 54.44 1,927,300 +0.74(+1.38%)
Dec 02, 2005 54.25 54.25 53.17 53.70 2,157,400 -0.64(-1.18%)
Dec 01, 2005 52.87 54.40 52.63 54.34 3,045,800 +2.23(+4.28%)
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%)
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.