FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.64 USD  +0.31 (+2.74%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 63.50 63.85 62.66 62.98 13,767,111 -2.50(-3.82%)
Aug 28, 2009 65.88 66.68 64.66 65.48 12,725,086 +1.22(+1.90%)
Aug 27, 2009 63.13 64.30 61.50 64.26 14,421,127 +1.13(+1.79%)
Aug 26, 2009 63.89 64.27 62.90 63.13 17,807,427 -0.98(-1.53%)
Aug 25, 2009 65.59 66.20 63.56 64.11 15,706,485 -1.33(-2.03%)
Aug 24, 2009 66.62 67.46 65.10 65.44 14,650,469 +0.38(+0.58%)
Aug 21, 2009 63.76 65.35 62.95 65.06 16,014,992 +2.83(+4.55%)
Aug 20, 2009 63.29 63.95 62.09 62.23 15,153,916 +0.14(+0.23%)
Aug 19, 2009 59.00 62.51 58.50 62.09 19,797,409 +1.62(+2.68%)
Aug 18, 2009 59.88 60.70 59.30 60.47 13,176,461 +0.94(+1.58%)
Aug 17, 2009 60.61 60.61 58.56 59.53 16,287,453 -4.12(-6.47%)
Aug 14, 2009 65.58 65.87 62.60 63.65 14,363,686 -2.42(-3.66%)
Aug 13, 2009 64.47 66.09 63.35 66.07 17,706,472 +3.09(+4.91%)
Aug 12, 2009 61.22 63.59 61.05 62.98 13,514,520 +1.10(+1.78%)
Aug 11, 2009 62.16 62.44 61.00 61.88 13,023,691 -0.50(-0.80%)
Aug 10, 2009 63.09 63.18 61.55 62.38 11,823,536 -1.03(-1.62%)
Aug 07, 2009 65.03 65.31 62.75 63.41 15,419,355 -0.58(-0.91%)
Aug 06, 2009 65.25 66.20 63.07 63.99 18,720,806 -0.47(-0.73%)
Aug 05, 2009 63.85 64.99 62.51 64.46 17,713,877 +1.64(+2.61%)
Aug 04, 2009 64.69 64.90 62.64 62.82 17,218,958 -2.39(-3.67%)
Aug 03, 2009 62.65 65.45 62.57 65.21 23,285,265 +4.91(+8.14%)
Jul 31, 2009 58.17 61.00 57.64 60.30 17,765,342 +1.89(+3.24%)
Jul 30, 2009 57.10 59.04 57.03 58.41 18,588,869 +2.90(+5.22%)
Jul 29, 2009 56.78 56.93 54.45 55.51 20,507,912 -3.06(-5.22%)
Jul 28, 2009 58.86 59.28 57.34 58.57 15,810,316 -1.18(-1.97%)
Jul 27, 2009 60.05 60.64 58.96 59.75 13,587,576 -0.07(-0.12%)
Jul 24, 2009 59.28 60.73 58.34 59.82 14,869,087 +0.07(+0.12%)
Jul 23, 2009 58.26 60.49 58.16 59.75 20,277,751 +0.97(+1.65%)
Jul 22, 2009 56.60 59.24 56.40 58.78 20,411,772 +0.61(+1.05%)
Jul 21, 2009 58.60 59.32 56.00 58.17 27,237,707 +1.17(+2.05%)
Jul 20, 2009 57.16 57.85 55.50 57.00 43,512,400 +1.50(+2.70%)
Jul 17, 2009 53.87 56.26 53.31 55.50 43,577,600 +1.68(+3.12%)
Jul 16, 2009 51.13 53.99 50.77 53.82 41,237,200 +2.91(+5.72%)
Jul 15, 2009 50.30 51.27 49.82 50.91 51,883,000 +2.73(+5.67%)
Jul 14, 2009 49.26 50.10 47.77 48.18 35,587,600 +0.27(+0.56%)
Jul 13, 2009 46.54 47.97 44.56 47.91 34,483,000 +1.27(+2.72%)
Jul 10, 2009 46.04 47.16 45.60 46.64 14,714,487 -0.05(-0.11%)
Jul 09, 2009 46.84 47.52 45.85 46.69 21,215,475 +1.59(+3.53%)
Jul 08, 2009 45.77 46.75 43.19 45.10 29,581,077 +0.10(+0.22%)
Jul 07, 2009 46.55 46.79 44.99 45.00 24,072,376 -0.94(-2.05%)
Jul 06, 2009 47.92 48.18 45.13 45.94 26,964,881 -3.78(-7.60%)
Jul 02, 2009 49.33 50.20 48.40 49.72 12,623,519 -0.85(-1.68%)
Jul 01, 2009 51.50 52.97 50.35 50.57 19,124,603 +0.46(+0.92%)
Jun 30, 2009 50.89 51.68 49.33 50.11 16,758,498 -0.22(-0.44%)
Jun 29, 2009 51.28 51.53 49.85 50.33 13,934,509 -0.22(-0.44%)
Jun 26, 2009 50.85 51.35 50.14 50.55 13,812,731 -0.20(-0.39%)
Jun 25, 2009 49.42 51.03 49.18 50.75 17,662,239 +1.95(+4.00%)
Jun 24, 2009 48.96 50.48 48.10 48.80 22,129,687 +1.62(+3.43%)
Jun 23, 2009 46.34 47.80 45.70 47.18 23,249,022 +2.00(+4.43%)
Jun 22, 2009 48.95 48.97 45.09 45.18 25,244,337 -5.75(-11.29%)
Jun 19, 2009 51.51 52.38 50.30 50.93 15,793,996 +0.43(+0.85%)
Jun 18, 2009 50.12 51.41 49.31 50.50 17,160,592 +0.02(+0.04%)
Jun 17, 2009 52.39 51.48 48.75 50.48 28,228,336 -1.91(-3.65%)
Jun 16, 2009 56.15 56.40 52.01 52.39 23,542,008 -2.75(-4.99%)
Jun 15, 2009 56.96 57.13 55.12 55.14 16,693,096 -3.37(-5.76%)
Jun 12, 2009 59.40 60.27 58.09 58.51 17,173,569 -1.91(-3.16%)
Jun 11, 2009 60.16 61.55 59.30 60.42 18,345,756 +0.53(+0.88%)
Jun 10, 2009 60.15 60.76 57.90 59.89 20,652,205 +0.93(+1.58%)
Jun 09, 2009 57.31 59.58 56.56 58.96 17,084,358 +2.48(+4.39%)
Jun 08, 2009 55.60 57.00 54.87 56.48 11,637,334 -0.68(-1.19%)
Jun 05, 2009 56.50 58.45 55.12 57.16 17,456,815 +0.83(+1.47%)
Jun 04, 2009 54.36 56.65 53.38 56.33 15,182,984 +2.67(+4.98%)
Jun 03, 2009 55.99 56.18 52.10 53.66 20,780,735 -3.22(-5.66%)
Jun 02, 2009 57.70 58.98 56.44 56.88 17,345,970 -1.24(-2.13%)
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.