FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.18 USD  -0.74 (-5.73%)
Official Closing Price  /  Updated: 7:55 PM EDT, Mar 22, 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.
   
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