FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.84 USD  -0.13 (-1.09%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 53.30 54.07 52.93 53.26 2,696,000 -0.24(-0.45%)
Sep 28, 2006 54.05 54.73 53.39 53.50 2,346,000 -0.69(-1.27%)
Sep 27, 2006 53.50 54.52 52.27 54.19 4,767,400 +0.69(+1.29%)
Sep 26, 2006 51.49 53.73 50.80 53.50 5,875,600 +2.06(+4.00%)
Sep 25, 2006 50.40 51.75 48.95 51.44 4,865,600 +0.65(+1.28%)
Sep 22, 2006 52.15 52.50 50.61 50.79 3,225,300 -0.82(-1.59%)
Sep 21, 2006 50.73 52.15 50.73 51.61 3,623,900 +0.88(+1.73%)
Sep 20, 2006 51.36 52.20 50.40 50.73 3,901,200 -0.53(-1.03%)
Sep 19, 2006 52.30 52.73 50.47 51.26 4,297,100 -2.18(-4.08%)
Sep 18, 2006 52.42 53.74 51.64 53.44 4,323,300 +1.34(+2.57%)
Sep 15, 2006 52.30 53.11 51.33 52.10 4,837,100 +0.10(+0.19%)
Sep 14, 2006 55.00 55.07 51.20 52.00 5,618,900 -2.35(-4.32%)
Sep 13, 2006 54.15 54.73 53.32 54.35 3,337,600 +0.96(+1.80%)
Sep 12, 2006 53.95 54.68 52.57 53.39 5,748,200 -0.56(-1.04%)
Sep 11, 2006 57.20 57.39 53.92 53.95 6,572,500 -4.36(-7.48%)
Sep 08, 2006 58.80 59.05 58.28 58.31 2,601,100 -1.00(-1.69%)
Sep 07, 2006 59.90 60.30 58.95 59.31 2,934,500 -1.04(-1.72%)
Sep 06, 2006 61.39 61.59 60.23 60.35 2,973,600 -1.24(-2.01%)
Sep 05, 2006 61.35 62.29 60.79 61.59 4,164,600 +2.23(+3.76%)
Sep 01, 2006 58.34 59.72 57.42 59.36 2,572,700 +1.15(+1.98%)
Aug 31, 2006 57.97 58.79 57.90 58.21 2,486,800 +1.13(+1.98%)
Aug 30, 2006 57.44 57.77 56.62 57.08 2,308,600 +0.06(+0.11%)
Aug 29, 2006 56.55 57.02 55.63 57.02 2,170,700 +0.43(+0.76%)
Aug 28, 2006 56.93 57.29 56.35 56.59 1,849,200 -0.81(-1.41%)
Aug 25, 2006 56.90 57.80 56.90 57.40 2,131,300 +0.76(+1.34%)
Aug 24, 2006 56.97 57.51 56.02 56.64 1,995,800 -0.03(-0.05%)
Aug 23, 2006 57.13 57.83 56.38 56.67 2,348,900 -0.23(-0.40%)
Aug 22, 2006 56.89 57.14 56.17 56.90 3,049,100 -0.25(-0.44%)
Aug 21, 2006 55.15 57.47 55.10 57.15 5,747,900 +2.58(+4.73%)
Aug 18, 2006 54.00 54.57 53.59 54.57 2,448,300 +0.99(+1.85%)
Aug 17, 2006 54.51 54.59 52.91 53.58 3,151,500 -1.14(-2.08%)
Aug 16, 2006 54.54 55.33 54.22 54.72 2,973,200 +0.54(+1.00%)
Aug 15, 2006 53.80 54.59 53.33 54.18 2,521,400 +1.07(+2.01%)
Aug 14, 2006 53.50 54.43 53.03 53.11 2,281,900 -0.39(-0.73%)
Aug 11, 2006 54.25 55.08 53.16 53.50 2,233,500 -0.73(-1.35%)
Aug 10, 2006 53.90 54.28 53.22 54.23 3,596,100 -0.27(-0.50%)
Aug 09, 2006 55.05 55.50 53.81 54.50 3,991,300 +0.11(+0.20%)
Aug 08, 2006 56.10 56.46 54.13 54.39 3,127,600 -1.61(-2.88%)
Aug 07, 2006 55.25 56.67 55.11 56.00 2,953,700 +0.87(+1.58%)
Aug 04, 2006 56.55 57.34 54.79 55.13 4,009,400 -0.65(-1.17%)
Aug 03, 2006 55.19 56.22 54.78 55.78 4,459,800 -0.54(-0.96%)
Aug 02, 2006 56.85 57.33 55.35 56.32 5,720,100 +1.19(+2.16%)
Aug 01, 2006 54.56 55.25 53.32 55.13 4,226,200 +0.57(+1.04%)
Jul 31, 2006 53.53 55.32 52.80 54.56 4,803,700 +1.66(+3.14%)
Jul 28, 2006 51.85 53.09 51.32 52.90 2,645,900 +1.44(+2.80%)
Jul 27, 2006 53.45 53.75 50.90 51.46 4,181,500 -0.80(-1.53%)
Jul 26, 2006 51.10 52.73 50.25 52.26 4,549,100 +0.16(+0.31%)
Jul 25, 2006 50.83 52.33 50.45 52.10 4,143,300 +1.10(+2.16%)
Jul 24, 2006 50.50 51.04 47.58 51.00 6,698,500 +0.50(+0.99%)
Jul 21, 2006 51.85 51.96 50.14 50.50 4,429,000 -0.71(-1.39%)
Jul 20, 2006 53.95 54.44 51.19 51.21 5,422,200 -3.14(-5.78%)
Jul 19, 2006 52.75 55.00 51.61 54.35 5,117,700 +2.51(+4.84%)
Jul 18, 2006 53.04 53.22 50.51 51.84 6,504,200 +0.27(+0.52%)
Jul 17, 2006 53.30 53.80 50.83 51.57 5,358,900 -2.83(-5.20%)
Jul 14, 2006 53.80 54.79 52.83 54.40 4,031,900 +1.22(+2.29%)
Jul 13, 2006 55.52 55.62 53.01 53.18 5,217,300 -2.97(-5.29%)
Jul 12, 2006 57.00 57.88 55.30 56.15 5,209,800 -0.74(-1.30%)
Jul 11, 2006 56.70 57.05 55.54 56.89 4,974,200 +0.24(+0.42%)
Jul 10, 2006 56.35 57.36 55.95 56.65 4,672,200 +0.51(+0.91%)
Jul 07, 2006 57.40 58.40 55.89 56.14 4,790,300 -1.42(-2.47%)
Jul 06, 2006 57.00 59.38 56.90 57.56 5,630,600 +0.86(+1.52%)
Jul 05, 2006 57.90 57.94 55.88 56.70 5,971,700 -1.83(-3.13%)
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.