FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.28 USD  +0.12 (+0.99%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 68.01 68.70 66.95 67.16 8,892,197 -0.85(-1.25%)
Apr 27, 2007 67.89 68.40 67.51 68.01 7,040,897 -0.45(-0.66%)
Apr 26, 2007 69.72 69.75 68.33 68.46 12,639,060 -1.54(-2.20%)
Apr 25, 2007 70.68 70.75 68.00 70.00 12,174,984 +0.64(+0.92%)
Apr 24, 2007 70.61 70.91 68.42 69.36 13,066,528 -1.00(-1.42%)
Apr 23, 2007 70.12 71.44 70.01 70.36 8,990,563 +0.35(+0.50%)
Apr 20, 2007 70.60 70.60 69.65 70.01 8,531,786 +0.87(+1.26%)
Apr 19, 2007 69.17 69.54 68.25 69.14 10,744,247 -1.01(-1.44%)
Apr 18, 2007 70.18 71.68 70.04 70.15 13,030,301 -1.19(-1.67%)
Apr 17, 2007 70.84 72.00 70.76 71.34 10,031,280 +0.23(+0.32%)
Apr 16, 2007 70.75 71.44 70.18 71.11 11,866,357 -0.06(-0.08%)
Apr 13, 2007 70.30 71.35 69.60 71.17 11,110,291 +1.32(+1.89%)
Apr 12, 2007 69.69 70.16 68.90 69.85 12,099,507 -0.08(-0.11%)
Apr 11, 2007 71.10 71.34 69.51 69.93 19,376,383 -0.53(-0.75%)
Apr 10, 2007 69.74 70.97 69.57 70.46 19,700,694 +1.48(+2.15%)
Apr 09, 2007 68.08 69.25 68.01 68.98 8,921,290 +1.41(+2.09%)
Apr 05, 2007 67.59 68.50 67.33 67.57 10,354,093 -0.03(-0.04%)
Apr 04, 2007 67.50 67.86 66.54 67.60 12,653,400 +0.20(+0.30%)
Apr 03, 2007 67.30 68.09 67.00 67.40 11,494,131 +0.67(+1.00%)
Apr 02, 2007 66.48 66.94 65.62 66.73 11,783,300 +0.54(+0.82%)
Mar 30, 2007 65.99 67.19 65.92 66.19 13,750,000 +0.84(+1.29%)
Mar 29, 2007 65.48 66.35 64.49 65.35 16,899,400 +1.14(+1.78%)
Mar 28, 2007 65.00 65.00 63.75 64.21 11,440,764 -0.51(-0.79%)
Mar 27, 2007 64.75 64.92 63.51 64.72 21,679,959 +0.02(+0.03%)
Mar 26, 2007 63.20 65.10 62.59 64.70 28,519,662 +2.40(+3.85%)
Mar 23, 2007 61.45 62.44 61.30 62.30 46,838,050 +0.39(+0.63%)
Mar 22, 2007 63.00 63.67 61.86 61.91 16,459,649 -0.66(-1.05%)
Mar 21, 2007 62.66 62.76 60.86 62.57 12,812,073 +0.21(+0.34%)
Mar 20, 2007 62.27 63.29 61.80 62.36 12,720,420 -0.08(-0.13%)
Mar 19, 2007 61.84 63.15 60.02 62.44 20,176,515 +1.73(+2.85%)
Mar 16, 2007 60.37 61.89 59.82 60.71 12,385,000 +0.55(+0.91%)
Mar 15, 2007 57.44 60.68 57.12 60.16 18,182,733 +3.78(+6.70%)
Mar 14, 2007 56.06 56.87 54.11 56.38 13,870,374 +0.36(+0.64%)
Mar 13, 2007 57.94 58.90 56.01 56.02 6,899,200 -1.92(-3.31%)
Mar 12, 2007 56.75 58.73 56.30 57.94 9,448,634 +1.20(+2.11%)
Mar 09, 2007 58.30 58.30 56.25 56.74 8,879,118 -0.91(-1.58%)
Mar 08, 2007 57.36 58.95 57.00 57.65 10,751,200 +1.46(+2.60%)
Mar 07, 2007 55.69 57.01 55.27 56.19 5,460,651 +0.75(+1.35%)
Mar 06, 2007 54.70 55.78 54.35 55.44 5,673,927 +2.35(+4.43%)
Mar 05, 2007 53.35 54.63 52.51 53.09 9,901,303 -1.54(-2.82%)
Mar 02, 2007 55.97 56.98 54.52 54.63 8,300,500 -1.59(-2.83%)
Mar 01, 2007 56.00 57.34 55.13 56.22 7,577,568 -1.19(-2.07%)
Feb 28, 2007 56.11 57.57 54.76 57.41 11,056,500 +1.66(+2.98%)
Feb 27, 2007 59.55 59.96 55.25 55.75 14,593,600 -6.17(-9.96%)
Feb 26, 2007 61.02 61.99 60.33 61.92 10,933,655 +2.01(+3.36%)
Feb 23, 2007 59.81 60.50 59.57 59.91 5,081,900 +0.35(+0.59%)
Feb 22, 2007 59.12 60.09 58.92 59.56 7,146,700 +1.08(+1.85%)
Feb 21, 2007 56.49 58.74 56.35 58.48 6,270,200 +2.02(+3.58%)
Feb 20, 2007 56.90 57.13 56.25 56.46 3,342,700 -1.10(-1.91%)
Feb 16, 2007 57.23 58.13 57.10 57.56 3,803,500 -0.28(-0.48%)
Feb 15, 2007 57.70 58.60 57.20 57.84 8,815,900 +1.21(+2.14%)
Feb 14, 2007 56.41 57.05 55.55 56.63 9,351,682 +0.44(+0.78%)
Feb 13, 2007 54.14 56.45 54.02 56.19 8,857,563 +2.94(+5.52%)
Feb 12, 2007 52.65 54.00 52.65 53.25 3,232,881 -0.40(-0.75%)
Feb 09, 2007 54.01 54.63 53.13 53.65 8,077,000 +0.22(+0.41%)
Feb 08, 2007 54.08 54.08 53.12 53.43 8,072,700 -0.53(-0.98%)
Feb 07, 2007 54.41 54.92 53.75 53.96 4,084,000 -0.45(-0.83%)
Feb 06, 2007 55.01 55.19 54.17 54.41 5,268,600 -0.15(-0.27%)
Feb 05, 2007 55.80 55.96 54.23 54.56 5,655,000 -0.68(-1.23%)
Feb 02, 2007 55.50 56.09 55.00 55.24 8,442,200 -1.53(-2.70%)
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