FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.92 USD  -0.12 (-1.09%)
Streaming Delayed Price  /  Updated: 1:02 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.57 24.72 23.30 24.44 11,284,527 +0.71(+2.99%)
Dec 30, 2008 23.48 23.75 22.73 23.73 9,156,592 +0.59(+2.55%)
Dec 29, 2008 23.20 23.52 22.72 23.14 10,351,774 +0.56(+2.48%)
Dec 26, 2008 21.68 22.75 21.48 22.58 0 +1.01(+4.68%)
Dec 24, 2008 22.00 22.00 21.26 21.57 3,550,650 -0.16(-0.74%)
Dec 23, 2008 21.44 22.42 21.18 21.73 10,683,650 +0.41(+1.92%)
Dec 22, 2008 23.71 23.71 20.61 21.32 16,336,957 -2.01(-8.62%)
Dec 19, 2008 23.12 23.84 22.51 23.33 18,065,143 +0.01(+0.04%)
Dec 18, 2008 25.87 26.12 22.60 23.32 24,179,706 -2.69(-10.34%)
Dec 17, 2008 24.59 26.68 24.42 26.01 25,770,122 +1.12(+4.50%)
Dec 16, 2008 23.24 25.00 22.81 24.89 22,343,764 +2.38(+10.57%)
Dec 15, 2008 23.11 23.81 21.82 22.51 18,702,474 +0.23(+1.03%)
Dec 12, 2008 21.00 22.69 20.82 22.28 0 -0.55(-2.41%)
Dec 11, 2008 22.56 25.20 22.22 22.83 30,205,154 -0.06(-0.26%)
Dec 10, 2008 21.50 23.00 20.70 22.89 38,708,582 +3.15(+15.96%)
Dec 09, 2008 19.50 20.96 19.04 19.74 25,625,579 -0.27(-1.35%)
Dec 08, 2008 18.95 20.95 18.66 20.01 36,609,145 +3.21(+19.11%)
Dec 05, 2008 17.11 17.16 15.70 16.80 0 -0.71(-4.05%)
Dec 04, 2008 17.89 18.84 17.01 17.51 28,873,880 -0.54(-2.99%)
Dec 03, 2008 17.08 18.87 17.01 18.05 51,192,467 -3.77(-17.28%)
Dec 02, 2008 21.82 22.54 20.87 21.82 17,329,092 +0.91(+4.35%)
Dec 01, 2008 22.52 22.67 20.79 20.91 17,473,812 -3.08(-12.84%)
Nov 28, 2008 24.88 25.19 23.65 23.99 6,045,190 -1.34(-5.29%)
Nov 26, 2008 22.61 25.60 22.57 25.33 17,969,747 +2.27(+9.84%)
Nov 25, 2008 22.78 23.39 21.43 23.06 20,407,274 +1.14(+5.20%)
Nov 24, 2008 20.68 22.93 20.04 21.92 24,790,493 +2.59(+13.40%)
Nov 21, 2008 18.70 19.52 17.80 19.33 26,412,486 +1.73(+9.83%)
Nov 20, 2008 19.89 19.98 17.27 17.60 33,469,497 -2.64(-13.04%)
Nov 19, 2008 21.45 22.46 20.02 20.24 30,959,431 -1.44(-6.64%)
Nov 18, 2008 23.17 23.17 21.00 21.68 25,289,425 -1.46(-6.31%)
Nov 17, 2008 23.28 24.70 22.27 23.14 20,126,868 -1.20(-4.93%)
Nov 14, 2008 25.37 26.31 23.98 24.34 0 -1.67(-6.42%)
Nov 13, 2008 22.56 26.05 21.50 26.01 29,055,698 +3.72(+16.69%)
Nov 12, 2008 24.00 24.24 21.94 22.29 22,934,882 -2.49(-10.05%)
Nov 11, 2008 26.20 26.50 24.14 24.78 21,457,524 -2.68(-9.76%)
Nov 10, 2008 29.59 30.19 27.07 27.46 20,689,910 +0.39(+1.44%)
Nov 07, 2008 27.39 28.82 25.67 27.07 0 +0.19(+0.71%)
Nov 06, 2008 29.19 29.54 26.75 26.88 20,861,986 -3.18(-10.58%)
Nov 05, 2008 31.73 32.95 29.75 30.06 22,507,311 -2.88(-8.74%)
Nov 04, 2008 30.17 33.45 30.08 32.94 22,013,825 +4.10(+14.22%)
Nov 03, 2008 28.90 30.09 28.13 28.84 16,488,230 -0.22(-0.76%)
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%)
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.