FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.49 USD  +0.34 (+3.05%)
Official Closing Price  /  Updated: 7:51 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 114.77 116.60 114.08 115.71 7,487,428 +2.53(+2.24%)
May 29, 2008 118.00 118.48 112.88 113.18 12,841,212 -6.51(-5.44%)
May 28, 2008 116.25 119.69 114.39 119.69 8,234,659 +2.05(+1.74%)
May 27, 2008 116.03 117.89 114.71 117.64 8,304,791 +0.45(+0.38%)
May 26, 2008 119.01 119.08 115.01 117.19 0 +0.00(+0.00%)
May 23, 2008 119.01 119.08 115.01 117.19 8,193,268 -1.90(-1.60%)
May 22, 2008 121.50 123.83 116.63 119.09 10,714,232 -1.49(-1.24%)
May 21, 2008 126.00 127.24 120.16 120.58 11,208,593 -5.28(-4.20%)
May 20, 2008 123.45 126.00 121.21 125.86 10,232,499 +1.03(+0.83%)
May 19, 2008 124.47 126.99 123.00 124.83 12,872,980 +0.65(+0.52%)
May 16, 2008 120.67 124.50 120.04 124.18 12,133,888 +4.75(+3.98%)
May 15, 2008 117.29 119.95 117.00 119.43 10,363,606 +4.22(+3.66%)
May 14, 2008 118.00 119.40 115.00 115.21 8,304,891 -2.15(-1.83%)
May 13, 2008 113.34 117.60 112.36 117.36 8,776,352 +2.70(+2.35%)
May 12, 2008 113.31 115.25 111.65 114.66 7,555,038 +0.44(+0.39%)
May 09, 2008 117.22 117.37 112.06 114.22 7,760,700 -3.85(-3.26%)
May 08, 2008 115.87 119.39 115.15 118.07 10,154,838 +3.71(+3.24%)
May 07, 2008 116.48 118.82 113.83 114.36 8,858,439 -2.96(-2.52%)
May 06, 2008 114.15 118.62 114.15 117.32 9,349,141 +1.33(+1.15%)
May 05, 2008 114.97 116.74 114.00 115.99 9,254,993 +5.76(+5.23%)
May 02, 2008 108.51 111.09 106.88 110.23 12,280,057 +2.27(+2.10%)
May 01, 2008 111.50 112.80 106.06 107.96 15,550,589 -5.79(-5.09%)
Apr 30, 2008 111.30 115.17 110.47 113.75 9,554,640 +3.03(+2.74%)
Apr 29, 2008 113.50 114.37 110.27 110.72 8,449,387 -5.08(-4.39%)
Apr 28, 2008 116.08 119.22 115.47 115.80 9,541,337 -1.18(-1.01%)
Apr 25, 2008 112.80 117.62 110.28 116.98 9,655,508 +4.37(+3.88%)
Apr 24, 2008 115.31 115.99 111.80 112.61 10,308,087 -2.96(-2.56%)
Apr 23, 2008 122.25 123.27 115.50 115.57 16,592,895 -3.08(-2.60%)
Apr 22, 2008 117.72 121.28 116.64 118.65 14,779,177 +3.51(+3.05%)
Apr 21, 2008 114.00 115.47 112.68 115.14 7,785,040 +1.25(+1.10%)
Apr 18, 2008 111.20 114.00 110.12 113.89 10,188,466 +1.23(+1.09%)
Apr 17, 2008 111.32 114.75 110.25 112.66 9,480,895 -0.56(-0.49%)
Apr 16, 2008 108.50 113.27 107.88 113.22 13,356,295 +7.72(+7.32%)
Apr 15, 2008 107.11 108.19 104.06 105.50 11,559,632 +0.11(+0.10%)
Apr 14, 2008 106.39 106.82 104.10 105.39 7,907,387 -0.82(-0.77%)
Apr 11, 2008 107.51 109.75 105.90 106.21 8,227,325 -3.44(-3.14%)
Apr 10, 2008 110.24 110.60 106.69 109.65 9,358,507 -0.16(-0.15%)
Apr 09, 2008 108.12 110.81 107.57 109.81 11,041,238 +2.06(+1.91%)
Apr 08, 2008 105.49 108.75 105.14 107.75 10,221,636 +0.73(+0.68%)
Apr 07, 2008 109.38 111.54 105.67 107.02 14,125,534 -0.67(-0.62%)
Apr 04, 2008 104.05 108.25 104.05 107.69 13,834,538 +4.00(+3.86%)
Apr 03, 2008 98.90 104.84 98.75 103.69 17,153,849 +3.96(+3.97%)
Apr 02, 2008 98.60 100.33 98.22 99.73 9,631,345 +2.10(+2.15%)
Apr 01, 2008 94.27 97.78 93.00 97.63 11,252,984 +1.41(+1.47%)
Mar 31, 2008 96.73 98.45 94.40 96.22 14,979,859 -0.38(-0.39%)
Mar 28, 2008 97.45 98.54 96.25 96.60 7,129,233 -2.22(-2.25%)
Mar 27, 2008 99.12 99.95 96.82 98.82 19,008,146 +1.38(+1.42%)
Mar 26, 2008 95.68 98.58 93.73 97.44 16,274,657 +5.03(+5.44%)
Mar 25, 2008 91.02 93.45 90.35 92.41 13,120,959 +3.65(+4.11%)
Mar 24, 2008 88.42 91.89 88.12 88.76 9,529,332 +1.68(+1.93%)
Mar 21, 2008 85.00 89.75 82.60 87.08 21,391,765 +0.00(+0.00%)
Mar 20, 2008 85.00 89.75 82.60 87.08 21,391,165 -0.52(-0.59%)
Mar 19, 2008 97.80 98.23 87.60 87.60 22,014,512 -11.09(-11.24%)
Mar 18, 2008 97.38 99.31 95.99 98.69 13,299,818 +4.08(+4.31%)
Mar 17, 2008 95.91 98.99 92.65 94.61 20,161,780 -7.00(-6.89%)
Mar 14, 2008 104.35 105.44 99.23 101.61 11,810,845 -1.78(-1.72%)
Mar 13, 2008 101.42 103.94 99.80 103.39 12,486,490 +1.51(+1.48%)
Mar 12, 2008 100.78 103.88 100.65 101.88 10,748,608 +0.41(+0.40%)
Mar 11, 2008 97.20 101.76 95.62 101.47 13,912,387 +7.50(+7.98%)
Mar 10, 2008 98.23 98.71 93.87 93.97 13,704,700 -5.91(-5.92%)
Mar 07, 2008 101.60 102.97 98.32 99.88 17,010,913 -4.46(-4.27%)
Mar 06, 2008 104.25 106.05 102.52 104.34 15,559,798 +0.26(+0.25%)
Mar 05, 2008 100.31 104.75 100.25 104.08 13,417,538 +5.15(+5.21%)
Mar 04, 2008 102.05 103.66 96.63 98.93 13,924,830 -4.52(-4.37%)
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.