FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.600 USD  +0.100 (+1.05%)
Streaming Delayed Price  /  Updated: 10:45 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 103.51 104.00 101.12 102.44 3,789,836 -2.11(-2.02%)
Dec 28, 2007 104.98 105.38 103.37 104.55 4,389,848 +0.64(+0.62%)
Dec 27, 2007 105.56 106.00 103.15 103.91 7,631,018 -2.75(-2.58%)
Dec 26, 2007 104.55 107.05 104.24 106.66 5,281,631 +2.91(+2.80%)
Dec 24, 2007 104.47 105.00 103.20 103.75 2,473,284 +0.84(+0.82%)
Dec 21, 2007 102.77 103.87 102.26 102.91 11,059,437 +1.99(+1.97%)
Dec 20, 2007 99.14 100.99 97.61 100.92 8,927,753 +2.56(+2.60%)
Dec 19, 2007 97.60 100.50 97.15 98.36 9,043,960 +1.49(+1.54%)
Dec 18, 2007 96.99 97.89 92.88 96.87 13,908,913 +1.96(+2.07%)
Dec 17, 2007 100.54 100.81 93.99 94.91 14,223,843 -7.20(-7.05%)
Dec 14, 2007 101.66 104.26 100.32 102.11 7,217,237 -0.94(-0.91%)
Dec 13, 2007 104.01 104.54 100.80 103.05 9,424,168 -2.82(-2.66%)
Dec 12, 2007 106.00 107.62 103.51 105.87 10,638,375 +3.16(+3.08%)
Dec 11, 2007 107.99 109.79 102.22 102.71 13,286,350 -5.47(-5.06%)
Dec 10, 2007 109.09 109.87 106.77 108.18 5,689,816 +0.08(+0.07%)
Dec 07, 2007 107.00 109.50 106.26 108.10 13,555,505 +3.21(+3.06%)
Dec 06, 2007 102.28 105.45 102.17 104.89 10,507,528 +3.29(+3.24%)
Dec 05, 2007 98.59 101.96 98.30 101.60 11,220,719 +4.23(+4.34%)
Dec 04, 2007 94.66 97.91 93.78 97.37 9,395,443 +0.52(+0.54%)
Dec 03, 2007 97.75 98.34 95.87 96.85 7,737,506 -2.08(-2.10%)
Nov 30, 2007 99.74 100.99 97.21 98.93 14,084,272 +2.28(+2.36%)
Nov 29, 2007 94.17 98.17 92.26 96.65 13,928,332 +2.74(+2.92%)
Nov 28, 2007 91.19 94.30 90.39 93.91 17,831,317 +4.63(+5.19%)
Nov 27, 2007 89.21 91.88 85.71 89.28 18,872,426 -0.02(-0.02%)
Nov 26, 2007 93.50 94.98 89.15 89.30 10,800,539 -3.86(-4.14%)
Nov 23, 2007 92.10 94.06 91.50 93.16 5,245,398 +3.10(+3.44%)
Nov 21, 2007 89.34 90.92 87.26 90.06 17,885,044 -1.79(-1.95%)
Nov 20, 2007 93.09 94.50 89.72 91.85 19,300,668 -0.65(-0.70%)
Nov 19, 2007 98.51 98.80 91.35 92.50 20,042,636 -7.54(-7.54%)
Nov 16, 2007 100.54 101.69 98.31 100.04 12,161,723 +0.27(+0.27%)
Nov 15, 2007 101.05 103.00 98.22 99.77 15,668,736 -4.23(-4.07%)
Nov 14, 2007 105.00 107.40 102.18 104.00 15,912,509 +2.62(+2.58%)
Nov 13, 2007 101.29 102.67 98.75 101.38 18,624,028 +2.13(+2.15%)
Nov 12, 2007 106.61 107.57 97.42 99.25 17,498,235 -10.36(-9.45%)
Nov 09, 2007 110.25 112.07 107.21 109.61 12,732,377 -1.99(-1.78%)
Nov 08, 2007 113.00 113.87 108.00 111.60 15,407,086 +3.50(+3.24%)
Nov 07, 2007 113.99 114.24 107.19 108.10 12,303,835 -5.40(-4.76%)
Nov 06, 2007 112.49 113.90 109.74 113.50 8,079,673 +3.33(+3.02%)
Nov 05, 2007 109.52 112.74 108.00 110.17 10,735,008 -2.63(-2.33%)
Nov 02, 2007 113.51 114.21 110.00 112.80 10,666,850 +0.75(+0.67%)
Nov 01, 2007 115.76 115.76 110.70 112.05 11,479,200 -5.63(-4.78%)
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%)
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.