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 (%)
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%)
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%)
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.