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: 6:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.66 30.44 28.10 29.06 19,638,619 -0.96(-3.20%)
Oct 30, 2008 29.82 30.59 27.52 30.02 27,085,474 +1.78(+6.30%)
Oct 29, 2008 27.76 30.23 27.25 28.24 33,823,552 +1.44(+5.37%)
Oct 28, 2008 25.46 26.95 23.00 26.80 29,450,424 +3.05(+12.84%)
Oct 27, 2008 24.99 26.19 23.75 23.75 27,287,058 -1.11(-4.47%)
Oct 24, 2008 22.47 26.18 22.28 24.86 0 -1.42(-5.40%)
Oct 23, 2008 26.50 28.28 24.26 26.28 33,848,205 -0.64(-2.38%)
Oct 22, 2008 31.11 31.21 25.80 26.92 41,005,606 -5.82(-17.78%)
Oct 21, 2008 34.50 35.30 32.68 32.74 26,528,805 -3.98(-10.84%)
Oct 20, 2008 34.51 36.77 33.89 36.72 19,363,177 +3.79(+11.51%)
Oct 17, 2008 31.75 36.30 30.90 32.93 0 -0.46(-1.38%)
Oct 16, 2008 34.38 35.30 30.03 33.39 36,096,154 +0.28(+0.85%)
Oct 15, 2008 38.00 38.25 33.00 33.11 29,419,156 -7.83(-19.13%)
Oct 14, 2008 46.94 47.99 40.37 40.94 23,884,641 -4.43(-9.76%)
Oct 13, 2008 39.45 45.37 36.77 45.37 28,525,382 +9.02(+24.81%)
Oct 10, 2008 34.81 39.90 32.50 36.35 0 -2.06(-5.36%)
Oct 09, 2008 45.73 46.66 37.33 38.41 30,380,052 -4.19(-9.84%)
Oct 08, 2008 37.67 44.30 37.00 42.60 33,405,784 +3.91(+10.11%)
Oct 07, 2008 45.73 46.50 38.50 38.69 28,811,101 -5.02(-11.48%)
Oct 06, 2008 42.72 43.76 37.34 43.71 33,631,368 -1.15(-2.56%)
Oct 03, 2008 46.41 49.59 44.15 44.86 0 -0.74(-1.62%)
Oct 02, 2008 51.24 51.25 45.17 45.60 23,468,128 -7.36(-13.90%)
Oct 01, 2008 56.08 56.75 51.36 52.96 18,258,468 -3.89(-6.84%)
Sep 30, 2008 54.89 57.34 53.24 56.85 18,832,108 +3.63(+6.82%)
Sep 29, 2008 60.17 60.38 51.21 53.22 25,365,238 -10.60(-16.61%)
Sep 26, 2008 66.20 66.62 61.52 63.82 0 -4.58(-6.70%)
Sep 25, 2008 66.76 69.65 64.75 68.40 12,950,248 +1.90(+2.86%)
Sep 24, 2008 70.94 71.00 66.27 66.50 11,024,149 -3.01(-4.33%)
Sep 23, 2008 71.52 74.80 69.29 69.51 15,431,569 -2.82(-3.90%)
Sep 22, 2008 74.90 77.34 71.93 72.33 17,220,480 -1.19(-1.62%)
Sep 19, 2008 71.30 74.75 68.43 73.52 0 +6.54(+9.76%)
Sep 18, 2008 66.82 69.48 62.73 66.98 23,991,099 +1.57(+2.40%)
Sep 17, 2008 64.81 68.38 61.01 65.41 25,774,230 -0.84(-1.27%)
Sep 16, 2008 63.01 66.48 60.18 66.25 26,799,129 +0.41(+0.62%)
Sep 15, 2008 69.79 70.83 65.19 65.84 15,498,946 -8.04(-10.88%)
Sep 12, 2008 69.88 74.39 69.54 73.88 0 +5.62(+8.23%)
Sep 11, 2008 67.58 69.12 63.30 68.26 25,198,738 -0.92(-1.33%)
Sep 10, 2008 65.81 70.56 65.04 69.18 19,093,004 +4.02(+6.17%)
Sep 09, 2008 70.26 70.45 64.89 65.16 25,265,861 -6.90(-9.58%)
Sep 08, 2008 76.39 77.00 70.11 72.06 15,870,123 -1.85(-2.50%)
Sep 05, 2008 74.91 75.55 69.25 73.91 0 -1.02(-1.36%)
Sep 04, 2008 80.37 81.38 73.49 74.93 24,123,723 -5.43(-6.76%)
Sep 03, 2008 82.81 83.94 78.40 80.36 15,304,985 -2.69(-3.24%)
Sep 02, 2008 84.83 84.83 82.02 83.05 11,186,685 -6.27(-7.02%)
Aug 29, 2008 90.52 90.61 89.00 89.32 0 -1.31(-1.45%)
Aug 28, 2008 91.94 93.16 88.64 90.63 7,254,233 -0.46(-0.50%)
Aug 27, 2008 89.65 91.61 89.32 91.09 5,445,267 +2.56(+2.89%)
Aug 26, 2008 87.25 88.99 86.15 88.53 6,637,690 +0.72(+0.82%)
Aug 25, 2008 91.60 91.72 87.06 87.81 6,967,208 -2.79(-3.08%)
Aug 22, 2008 92.71 93.27 89.93 90.60 0 -3.06(-3.27%)
Aug 21, 2008 92.98 94.75 92.15 93.66 11,641,688 +2.57(+2.82%)
Aug 20, 2008 88.49 91.25 87.47 91.09 15,802,244 +6.39(+7.54%)
Aug 19, 2008 82.44 86.40 81.65 84.70 11,316,042 +1.36(+1.63%)
Aug 18, 2008 85.30 86.96 82.82 83.34 8,379,879 -1.05(-1.24%)
Aug 15, 2008 86.84 86.84 83.11 84.39 0 -2.45(-2.82%)
Aug 14, 2008 87.96 88.88 85.30 86.84 10,056,799 -1.66(-1.88%)
Aug 13, 2008 84.46 89.48 83.50 88.50 14,341,889 +4.83(+5.77%)
Aug 12, 2008 83.70 84.95 80.50 83.67 12,515,456 +1.37(+1.66%)
Aug 11, 2008 85.50 85.85 79.77 82.30 15,238,146 -3.22(-3.77%)
Aug 08, 2008 83.75 86.32 82.01 85.52 13,396,906 -1.74(-1.99%)
Aug 07, 2008 89.09 91.70 85.75 87.26 15,735,234 -0.41(-0.47%)
Aug 06, 2008 83.13 90.10 82.90 87.67 28,531,754 +8.67(+10.97%)
Aug 05, 2008 80.29 83.72 75.81 79.00 30,354,377 -1.35(-1.68%)
Aug 04, 2008 88.98 90.10 78.73 80.35 27,616,491 -10.96(-12.00%)
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.