FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.550 USD  +0.640 (+7.18%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 115.75 118.00 113.52 117.68 9,825,700 +3.67(+3.22%)
Oct 30, 2007 115.99 116.69 113.85 114.01 7,800,100 -3.85(-3.27%)
Oct 29, 2007 118.47 119.25 116.75 117.86 8,394,265 +1.01(+0.86%)
Oct 26, 2007 114.92 117.70 114.11 116.85 10,176,230 +4.02(+3.56%)
Oct 25, 2007 113.04 113.50 110.75 112.83 8,568,100 +0.99(+0.89%)
Oct 24, 2007 111.01 112.61 107.80 111.84 10,764,000 +0.69(+0.62%)
Oct 23, 2007 108.78 111.55 108.50 111.15 12,023,300 +4.42(+4.14%)
Oct 22, 2007 106.50 108.19 103.35 106.73 10,918,000 -3.01(-2.74%)
Oct 19, 2007 113.46 113.86 108.61 109.74 10,672,118 -4.01(-3.53%)
Oct 18, 2007 110.35 113.84 110.05 113.75 7,714,900 +3.12(+2.82%)
Oct 17, 2007 112.95 114.10 110.15 110.63 11,040,000 -0.31(-0.28%)
Oct 16, 2007 112.79 113.50 110.07 110.94 8,867,056 -2.96(-2.60%)
Oct 15, 2007 118.32 118.65 112.86 113.90 10,440,700 -2.52(-2.16%)
Oct 12, 2007 114.48 116.52 113.00 116.42 8,009,799 +2.96(+2.61%)
Oct 11, 2007 119.04 120.20 111.70 113.46 16,141,381 -3.94(-3.36%)
Oct 10, 2007 114.65 118.42 113.71 117.40 13,936,700 +4.34(+3.84%)
Oct 09, 2007 108.87 113.96 108.18 113.06 8,910,600 +4.93(+4.56%)
Oct 08, 2007 108.69 109.49 106.98 108.13 6,140,300 -2.53(-2.29%)
Oct 05, 2007 109.04 112.18 108.51 110.66 9,040,400 +2.40(+2.22%)
Oct 04, 2007 106.90 109.04 104.90 108.26 9,362,600 +0.76(+0.71%)
Oct 03, 2007 108.81 109.46 106.22 107.50 8,039,070 -1.65(-1.51%)
Oct 02, 2007 109.65 110.50 106.60 109.15 9,419,600 -2.03(-1.83%)
Oct 01, 2007 105.74 111.47 105.26 111.18 13,518,250 +6.29(+6.00%)
Sep 28, 2007 107.59 107.89 104.15 104.89 7,649,989 -1.91(-1.79%)
Sep 27, 2007 105.40 107.64 104.76 106.80 11,098,346 +2.89(+2.78%)
Sep 26, 2007 106.26 107.75 102.23 103.91 10,401,546 -1.30(-1.24%)
Sep 25, 2007 106.00 106.48 104.29 105.21 10,338,123 -2.50(-2.32%)
Sep 24, 2007 110.25 110.60 107.32 107.71 8,591,750 -0.96(-0.88%)
Sep 21, 2007 109.29 109.29 107.57 108.67 10,351,927 +1.10(+1.02%)
Sep 20, 2007 106.56 108.21 104.98 107.57 10,012,243 +2.07(+1.96%)
Sep 19, 2007 105.35 110.10 104.41 105.50 20,395,984 +2.20(+2.13%)
Sep 18, 2007 98.18 103.71 96.55 103.30 13,482,691 +6.23(+6.42%)
Sep 17, 2007 97.52 99.60 96.58 97.07 8,195,490 -0.63(-0.64%)
Sep 14, 2007 95.05 98.37 94.85 97.70 10,217,768 +1.60(+1.66%)
Sep 13, 2007 92.48 96.47 91.98 96.10 12,089,540 +4.60(+5.03%)
Sep 12, 2007 91.26 93.04 90.12 91.50 8,416,615 -0.47(-0.51%)
Sep 11, 2007 90.25 92.05 89.75 91.97 10,614,100 +2.90(+3.26%)
Sep 10, 2007 90.57 91.49 86.85 89.07 8,794,300 -1.11(-1.23%)
Sep 07, 2007 89.69 91.19 88.80 90.18 12,077,350 -1.52(-1.66%)
Sep 06, 2007 90.53 92.11 88.80 91.70 9,842,775 +2.25(+2.52%)
Sep 05, 2007 90.00 91.42 88.65 89.45 7,960,100 -1.60(-1.76%)
Sep 04, 2007 87.09 91.50 86.54 91.05 9,318,000 +3.63(+4.15%)
Aug 31, 2007 87.23 88.50 86.95 87.42 8,311,400 +2.43(+2.86%)
Aug 30, 2007 83.46 86.50 82.87 84.99 6,174,200 -0.11(-0.13%)
Aug 29, 2007 83.00 85.35 82.85 85.10 6,991,300 +3.06(+3.73%)
Aug 28, 2007 84.75 84.75 81.10 82.04 8,112,000 -3.68(-4.29%)
Aug 27, 2007 87.15 87.89 85.15 85.72 6,312,797 -1.41(-1.62%)
Aug 24, 2007 84.30 87.13 83.84 87.13 7,674,200 +2.90(+3.44%)
Aug 23, 2007 85.59 87.20 82.85 84.23 11,114,900 -1.36(-1.59%)
Aug 22, 2007 83.20 85.60 83.20 85.59 12,164,700 +4.30(+5.29%)
Aug 21, 2007 80.00 83.13 79.11 81.29 11,602,345 +1.33(+1.66%)
Aug 20, 2007 79.00 80.72 77.15 79.96 13,603,607 +3.06(+3.98%)
Aug 17, 2007 75.93 78.75 71.57 76.90 22,122,255 +3.83(+5.24%)
Aug 16, 2007 75.49 75.49 67.07 73.07 32,093,222 -4.80(-6.16%)
Aug 15, 2007 82.21 82.36 76.99 77.87 14,890,847 -5.48(-6.57%)
Aug 14, 2007 88.00 88.32 82.55 83.35 9,776,674 -4.45(-5.07%)
Aug 13, 2007 87.86 88.99 86.93 87.80 7,390,200 +1.34(+1.55%)
Aug 10, 2007 84.08 87.76 83.02 86.46 11,001,008 +0.60(+0.70%)
Aug 09, 2007 87.49 88.87 85.01 85.86 14,661,851 -4.85(-5.35%)
Aug 08, 2007 87.19 91.37 86.83 90.71 10,027,765 +2.93(+3.34%)
Aug 07, 2007 85.47 88.12 83.81 87.78 9,556,297 +2.31(+2.70%)
Aug 06, 2007 87.25 87.58 81.40 85.47 15,825,699 -1.46(-1.68%)
Aug 03, 2007 87.61 90.56 86.71 86.93 9,441,379 -3.63(-4.01%)
Aug 02, 2007 91.29 91.50 88.64 90.56 9,455,008 +0.80(+0.89%)
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.