FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.85 USD  +0.23 (+1.78%)
Streaming Delayed Price  /  Updated: 1:23 PM EDT, Mar 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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More