FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.500 USD  -0.050 (-0.52%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 100.79 101.00 96.71 96.75 8,082,745 -4.64(-4.58%)
Jul 30, 2008 95.66 101.39 94.35 101.39 10,163,582 +5.76(+6.02%)
Jul 29, 2008 95.63 97.49 94.52 95.63 6,522,507 +0.05(+0.05%)
Jul 28, 2008 96.87 98.61 95.20 95.58 6,208,855 -0.68(-0.71%)
Jul 25, 2008 95.40 98.12 93.82 96.26 6,960,718 +1.68(+1.78%)
Jul 24, 2008 98.86 100.67 94.00 94.58 11,769,889 -4.16(-4.21%)
Jul 23, 2008 100.72 102.89 98.50 98.74 13,704,318 -1.79(-1.78%)
Jul 22, 2008 103.36 104.99 98.29 100.53 14,611,645 -6.48(-6.06%)
Jul 21, 2008 104.97 107.22 102.73 107.01 6,983,209 +3.77(+3.65%)
Jul 18, 2008 99.49 108.49 97.07 103.24 17,780,644 +3.79(+3.81%)
Jul 17, 2008 100.67 103.49 97.32 99.45 10,367,631 -1.98(-1.95%)
Jul 16, 2008 104.00 104.57 98.34 101.43 12,628,911 -3.54(-3.37%)
Jul 15, 2008 109.96 111.95 103.77 104.97 9,937,546 -4.74(-4.32%)
Jul 14, 2008 109.12 110.84 107.30 109.71 6,585,114 +1.97(+1.83%)
Jul 11, 2008 105.99 109.11 104.62 107.74 8,867,773 +1.55(+1.46%)
Jul 10, 2008 104.49 108.36 102.66 106.19 10,521,845 +2.43(+2.34%)
Jul 09, 2008 106.49 110.00 103.76 103.76 11,177,650 -1.45(-1.38%)
Jul 08, 2008 108.60 108.76 100.51 105.21 14,039,543 -4.38(-4.00%)
Jul 07, 2008 107.96 112.49 107.01 109.59 11,015,069 +0.95(+0.87%)
Jul 04, 2008 108.31 110.00 103.55 108.64 8,239,526 +0.00(+0.00%)
Jul 03, 2008 108.31 110.00 103.55 108.64 8,239,526 +1.07(+0.99%)
Jul 02, 2008 116.01 117.00 107.55 107.57 16,107,376 -7.98(-6.91%)
Jul 01, 2008 116.57 117.11 112.63 115.55 9,948,806 -1.64(-1.40%)
Jun 30, 2008 118.10 119.97 115.55 117.19 7,252,558 +0.88(+0.76%)
Jun 27, 2008 116.00 119.17 115.00 116.31 10,652,278 +0.65(+0.56%)
Jun 26, 2008 118.50 119.89 114.22 115.66 9,608,252 -1.80(-1.53%)
Jun 25, 2008 116.36 119.05 112.53 117.46 9,441,003 +1.74(+1.50%)
Jun 24, 2008 118.87 119.00 114.68 115.72 10,385,186 -2.83(-2.39%)
Jun 23, 2008 117.19 119.41 116.26 118.55 5,950,469 +1.52(+1.30%)
Jun 20, 2008 120.45 121.99 116.40 117.03 8,225,242 -3.53(-2.93%)
Jun 19, 2008 123.50 124.55 120.45 120.56 8,427,133 -1.62(-1.33%)
Jun 18, 2008 122.50 124.29 120.51 122.18 8,575,738 -0.11(-0.09%)
Jun 17, 2008 125.50 126.00 121.79 122.29 8,196,433 -2.37(-1.90%)
Jun 16, 2008 124.00 126.64 123.10 124.66 8,496,926 +1.36(+1.10%)
Jun 13, 2008 118.00 123.49 117.71 123.30 8,887,181 +5.83(+4.96%)
Jun 12, 2008 120.09 120.10 115.79 117.47 8,883,845 -2.62(-2.18%)
Jun 11, 2008 120.00 122.47 118.30 120.09 8,997,984 +0.68(+0.57%)
Jun 10, 2008 120.30 123.63 116.60 119.41 17,363,933 +1.15(+0.97%)
Jun 09, 2008 116.95 119.25 116.17 118.26 7,134,381 +2.49(+2.15%)
Jun 06, 2008 118.18 120.00 115.74 115.77 8,179,730 -1.29(-1.10%)
Jun 05, 2008 112.58 117.57 112.58 117.06 8,338,279 +5.51(+4.94%)
Jun 04, 2008 113.30 115.07 111.33 111.55 9,250,504 -2.65(-2.32%)
Jun 03, 2008 114.60 116.70 112.68 114.20 7,186,220 -1.38(-1.19%)
Jun 02, 2008 114.68 117.65 114.13 115.58 6,775,732 -0.13(-0.11%)
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%)
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.