FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.48 USD  -0.28 (-2.60%)
Streaming Delayed Price  /  Updated: 9:47 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 43.32 43.54 42.70 43.32 2,583,600 +1.15(+2.73%)
Aug 31, 2005 41.36 42.18 41.33 42.17 2,425,400 +1.01(+2.45%)
Aug 30, 2005 40.07 41.35 40.07 41.16 2,184,900 +0.36(+0.88%)
Aug 29, 2005 39.81 41.13 39.54 40.80 2,177,200 +0.95(+2.38%)
Aug 26, 2005 40.24 40.86 39.75 39.85 1,562,400 -0.39(-0.97%)
Aug 25, 2005 39.80 40.34 39.78 40.24 1,715,300 +0.38(+0.95%)
Aug 24, 2005 39.85 40.59 39.71 39.86 2,671,200 -0.94(-2.30%)
Aug 23, 2005 41.55 41.80 40.54 40.80 2,370,000 -0.64(-1.54%)
Aug 22, 2005 41.35 42.00 41.17 41.44 1,892,300 +0.32(+0.78%)
Aug 19, 2005 41.10 41.27 40.59 41.12 1,578,800 +0.31(+0.76%)
Aug 18, 2005 40.82 41.30 40.63 40.81 2,604,700 +0.05(+0.12%)
Aug 17, 2005 41.95 42.31 40.66 40.76 4,010,200 -1.78(-4.18%)
Aug 16, 2005 43.05 43.39 42.49 42.54 2,226,000 -0.76(-1.76%)
Aug 15, 2005 43.22 43.48 42.91 43.30 1,597,000 -0.05(-0.12%)
Aug 12, 2005 43.20 43.49 42.63 43.35 2,039,100 +0.20(+0.46%)
Aug 11, 2005 42.15 43.47 41.85 43.15 3,717,300 +1.24(+2.96%)
Aug 10, 2005 41.00 42.46 41.00 41.91 3,317,600 +0.98(+2.39%)
Aug 09, 2005 40.95 41.06 40.02 40.93 2,435,100 -0.08(-0.20%)
Aug 08, 2005 41.05 41.70 40.96 41.01 1,917,900 -0.01(-0.02%)
Aug 05, 2005 41.81 42.00 40.77 41.02 1,635,200 -0.76(-1.82%)
Aug 04, 2005 42.01 42.30 41.58 41.78 2,226,600 +0.01(+0.02%)
Aug 03, 2005 41.21 42.17 41.12 41.77 2,264,400 +0.61(+1.48%)
Aug 02, 2005 40.60 41.65 40.55 41.16 2,724,500 +0.61(+1.50%)
Aug 01, 2005 40.50 40.70 40.07 40.55 1,841,400 +0.27(+0.67%)
Jul 29, 2005 40.01 40.40 39.75 40.28 2,277,700 +0.27(+0.67%)
Jul 28, 2005 39.80 40.18 39.40 40.01 2,221,200 +0.34(+0.86%)
Jul 27, 2005 39.60 39.93 39.40 39.67 1,850,400 +0.19(+0.48%)
Jul 26, 2005 40.10 40.34 39.23 39.48 2,327,600 -0.87(-2.16%)
Jul 25, 2005 40.50 40.73 40.10 40.35 2,466,400 +0.05(+0.12%)
Jul 22, 2005 40.08 40.40 39.93 40.30 2,547,500 +0.22(+0.55%)
Jul 21, 2005 40.75 40.75 39.17 40.08 4,921,900 +0.45(+1.14%)
Jul 20, 2005 38.82 39.87 38.82 39.63 2,554,700 +0.87(+2.24%)
Jul 19, 2005 38.76 39.25 38.37 38.76 4,152,400 +0.11(+0.28%)
Jul 18, 2005 38.58 39.36 38.55 38.65 2,510,100 +0.05(+0.13%)
Jul 15, 2005 38.61 38.72 38.41 38.60 1,345,800 -0.13(-0.34%)
Jul 14, 2005 39.50 39.83 38.72 38.73 2,227,300 -0.60(-1.53%)
Jul 13, 2005 39.01 39.46 38.70 39.33 1,603,700 +0.13(+0.33%)
Jul 12, 2005 39.47 39.50 38.98 39.20 1,336,700 -0.23(-0.58%)
Jul 11, 2005 39.10 39.65 38.83 39.43 2,139,900 +0.62(+1.60%)
Jul 08, 2005 38.54 39.03 38.50 38.81 1,659,000 +0.59(+1.54%)
Jul 07, 2005 38.05 38.29 37.69 38.22 1,405,800 -0.15(-0.39%)
Jul 06, 2005 38.14 38.68 37.92 38.37 1,626,000 +0.39(+1.03%)
Jul 05, 2005 37.93 38.06 37.21 37.98 1,753,000 +0.05(+0.13%)
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.