FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.525 USD  +0.025 (+0.26%)
Streaming Delayed Price  /  Updated: 10:38 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 55.02 55.64 54.34 55.02 12,921,676 +0.10(+0.18%)
Apr 28, 2011 55.80 56.49 54.36 54.92 18,222,941 -1.25(-2.23%)
Apr 27, 2011 55.17 56.17 54.13 56.17 21,261,783 +0.28(+0.50%)
Apr 26, 2011 55.21 56.13 54.21 55.89 16,668,329 +1.10(+2.01%)
Apr 25, 2011 55.77 55.78 54.15 54.79 15,221,400 -0.05(-0.09%)
Apr 21, 2011 53.96 55.00 53.78 54.84 16,073,239 +1.54(+2.89%)
Apr 20, 2011 54.69 54.90 53.05 53.30 29,015,933 +1.58(+3.05%)
Apr 19, 2011 51.42 51.95 50.53 51.72 21,844,248 +1.11(+2.19%)
Apr 18, 2011 50.54 51.51 49.71 50.61 22,053,351 -0.56(-1.09%)
Apr 15, 2011 51.72 52.11 50.86 51.17 23,194,905 -0.76(-1.46%)
Apr 14, 2011 52.13 53.08 51.81 51.93 19,116,852 -0.38(-0.73%)
Apr 13, 2011 53.84 53.98 51.96 52.31 21,383,132 -1.39(-2.59%)
Apr 12, 2011 54.25 54.48 53.02 53.70 20,282,182 -1.74(-3.14%)
Apr 11, 2011 57.23 57.60 55.06 55.44 18,344,337 -1.79(-3.13%)
Apr 08, 2011 58.57 58.75 56.99 57.23 16,921,659 -0.21(-0.37%)
Apr 07, 2011 56.25 57.68 56.30 57.44 17,411,489 +1.19(+2.12%)
Apr 06, 2011 57.86 58.23 56.14 56.25 18,799,138 -0.36(-0.64%)
Apr 05, 2011 55.28 57.34 55.11 56.61 17,432,885 +0.84(+1.51%)
Apr 04, 2011 55.96 56.40 55.29 55.77 13,291,529 +0.69(+1.25%)
Apr 01, 2011 55.46 55.67 54.41 55.08 15,269,263 -0.47(-0.85%)
Mar 31, 2011 55.01 56.27 55.00 55.55 15,964,896 +0.31(+0.56%)
Mar 30, 2011 55.14 55.31 53.76 55.24 18,450,576 +0.94(+1.73%)
Mar 29, 2011 53.95 54.54 53.45 54.30 17,494,869 +0.22(+0.41%)
Mar 28, 2011 54.98 55.65 53.82 54.08 17,717,245 -0.47(-0.86%)
Mar 25, 2011 54.41 55.18 54.05 54.55 14,656,410 +0.21(+0.39%)
Mar 24, 2011 55.25 55.25 53.44 54.34 21,326,700 -0.54(-0.98%)
Mar 23, 2011 53.00 55.19 52.58 54.88 27,158,184 +2.60(+4.97%)
Mar 22, 2011 52.40 52.65 51.21 52.28 15,957,188 -0.15(-0.29%)
Mar 21, 2011 52.36 52.58 52.00 52.43 16,311,336 +0.65(+1.26%)
Mar 18, 2011 53.10 53.29 51.61 51.78 20,586,291 -0.22(-0.42%)
Mar 17, 2011 51.93 52.65 51.07 52.00 22,450,180 +1.66(+3.30%)
Mar 16, 2011 52.39 52.47 49.07 50.34 31,725,871 -1.09(-2.12%)
Mar 15, 2011 50.24 51.87 46.53 51.43 44,530,752 +2.50(+5.11%)
Mar 14, 2011 49.06 49.49 48.17 48.93 20,548,195 -0.55(-1.11%)
Mar 11, 2011 47.44 49.86 47.28 49.48 22,210,653 +1.69(+3.54%)
Mar 10, 2011 47.13 49.08 46.20 47.79 35,901,478 -0.66(-1.36%)
Mar 09, 2011 50.48 50.51 48.16 48.45 29,047,128 -1.66(-3.31%)
Mar 08, 2011 50.20 50.95 48.61 50.11 21,295,265 -0.03(-0.06%)
Mar 07, 2011 51.98 52.32 49.60 50.14 18,787,805 -1.57(-3.04%)
Mar 04, 2011 52.74 52.96 51.06 51.71 16,109,311 -0.69(-1.32%)
Mar 03, 2011 52.91 53.11 51.83 52.40 14,688,434 +0.31(+0.60%)
Mar 02, 2011 51.30 52.43 51.01 52.09 11,864,536 +0.47(+0.91%)
Mar 01, 2011 53.13 53.35 51.56 51.62 15,307,155 -1.33(-2.51%)
Feb 28, 2011 53.10 53.50 51.95 52.95 12,966,664 +0.50(+0.95%)
Feb 25, 2011 52.91 53.05 52.00 52.45 15,065,437 +0.59(+1.14%)
Feb 24, 2011 51.22 52.57 50.70 51.86 21,890,411 +0.85(+1.67%)
Feb 23, 2011 50.22 51.55 49.60 51.01 23,309,931 +0.63(+1.25%)
Feb 22, 2011 51.38 52.23 50.03 50.38 27,531,915 -2.57(-4.85%)
Feb 18, 2011 55.06 55.14 52.79 52.95 19,549,770 -2.29(-4.15%)
Feb 17, 2011 55.64 55.64 54.49 55.24 12,767,018 -0.19(-0.34%)
Feb 16, 2011 54.94 55.49 54.19 55.43 14,333,848 +0.78(+1.43%)
Feb 15, 2011 55.99 56.43 54.44 54.65 14,080,348 -1.49(-2.65%)
Feb 14, 2011 54.36 56.25 54.35 56.14 18,229,037 +2.62(+4.90%)
Feb 11, 2011 53.28 53.97 53.00 53.52 12,348,855 -0.10(-0.19%)
Feb 10, 2011 52.99 54.35 52.76 53.62 14,829,851 -0.27(-0.50%)
Feb 09, 2011 55.64 55.63 53.45 53.89 18,145,154 -1.75(-3.15%)
Feb 08, 2011 56.09 56.17 55.05 55.64 15,321,069 +0.02(+0.04%)
Feb 07, 2011 57.36 57.64 55.55 55.62 17,359,506 -1.14(-2.01%)
Feb 04, 2011 57.36 57.41 56.21 56.76 12,886,982 -0.13(-0.23%)
Feb 03, 2011 56.17 57.03 55.00 56.89 14,764,359 +0.63(+1.12%)
Feb 02, 2011 56.86 57.59 55.94 56.26 16,911,793 -57.81(-50.68%)
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.