FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.16 USD  +0.35 (+3.24%)
Official Closing Price  /  Updated: 7:05 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.12 27.13 24.77 25.14 0 -1.54(-5.77%)
Jan 29, 2009 26.93 27.36 26.25 26.68 21,293,298 -1.39(-4.95%)
Jan 28, 2009 26.35 28.38 26.29 28.07 29,522,355 +2.44(+9.52%)
Jan 27, 2009 25.38 26.20 24.69 25.63 21,384,444 +0.69(+2.77%)
Jan 26, 2009 23.57 26.29 22.92 24.94 34,807,189 +2.13(+9.34%)
Jan 23, 2009 21.77 24.06 21.16 22.81 27,108,872 +0.25(+1.11%)
Jan 22, 2009 22.64 22.98 21.90 22.56 20,768,932 -0.94(-4.00%)
Jan 21, 2009 22.56 23.54 21.67 23.50 25,746,088 +1.36(+6.14%)
Jan 20, 2009 23.75 24.40 22.02 22.14 23,066,766 -2.26(-9.26%)
Jan 16, 2009 25.70 25.93 23.16 24.40 0 +0.71(+3.00%)
Jan 15, 2009 23.34 23.99 21.97 23.69 25,172,089 +0.66(+2.87%)
Jan 14, 2009 24.93 24.98 22.13 23.03 33,364,204 -2.77(-10.74%)
Jan 13, 2009 24.89 26.36 24.60 25.80 20,968,421 +0.36(+1.42%)
Jan 12, 2009 27.54 27.68 25.13 25.44 20,285,798 -3.31(-11.51%)
Jan 09, 2009 29.77 29.98 27.91 28.75 16,374,478 -0.50(-1.71%)
Jan 08, 2009 27.39 29.35 27.06 29.25 20,366,293 +1.26(+4.50%)
Jan 07, 2009 29.61 30.04 27.83 27.99 25,189,854 -2.82(-9.15%)
Jan 06, 2009 29.56 31.44 29.04 30.81 35,445,585 +2.59(+9.18%)
Jan 05, 2009 26.50 29.34 26.25 28.22 25,679,352 +1.48(+5.53%)
Jan 02, 2009 24.88 26.96 24.80 26.74 0 +2.30(+9.41%)
Jan 01, 2009 23.57 24.72 23.30 24.44 0 +0.00(+0.00%)
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%)
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.