Skip to main content

Freeport-McMoRan (NY: FCX )

47.08 +1.20 (+2.60%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.10 10.10 9.222 9.360 0 -0.57(-5.77%)
Jan 29, 2009 10.03 10.19 9.773 9.933 57,194,144 -0.52(-4.95%)
Jan 28, 2009 9.810 10.57 9.788 10.45 79,297,528 +0.91(+9.52%)
Jan 27, 2009 9.449 9.754 9.192 9.542 57,438,964 +0.26(+2.77%)
Jan 26, 2009 8.775 9.788 8.533 9.285 93,492,672 +0.79(+9.34%)
Jan 23, 2009 8.105 8.957 7.878 8.492 72,814,872 +0.09(+1.11%)
Jan 22, 2009 8.429 8.555 8.153 8.399 55,785,688 -0.35(-4.00%)
Jan 21, 2009 8.399 8.764 8.068 8.749 69,154,408 +0.51(+6.14%)
Jan 20, 2009 8.842 9.084 8.198 8.243 61,957,708 -0.84(-9.26%)
Jan 16, 2009 9.568 9.654 8.621 9.084 0 +0.26(+3.00%)
Jan 15, 2009 8.689 8.931 8.179 8.820 67,612,640 +0.25(+2.87%)
Jan 14, 2009 9.281 9.300 8.239 8.574 89,616,792 -1.03(-10.74%)
Jan 13, 2009 9.267 9.814 9.159 9.605 56,321,516 +0.13(+1.42%)
Jan 12, 2009 10.25 10.31 9.356 9.471 54,487,984 -1.23(-11.51%)
Jan 09, 2009 11.08 11.16 10.39 10.70 43,982,112 -0.19(-1.71%)
Jan 08, 2009 10.20 10.93 10.07 10.89 54,704,192 +0.47(+4.50%)
Jan 07, 2009 11.02 11.18 10.36 10.42 67,660,360 -1.05(-9.15%)
Jan 06, 2009 11.01 11.71 10.81 11.47 95,207,416 +0.96(+9.18%)
Jan 05, 2009 9.866 10.92 9.773 10.51 68,975,160 +0.55(+5.54%)
Jan 02, 2009 9.263 10.04 9.233 9.955 0 +0.86(+9.41%)
Jan 01, 2009 8.775 9.203 8.675 9.099 0 +0.00(+0.00%)
Dec 31, 2008 8.775 9.203 8.675 9.099 30,310,422 +0.26(+2.99%)
Dec 30, 2008 8.742 8.842 8.462 8.835 24,594,754 +0.22(+2.55%)
Dec 29, 2008 8.637 8.756 8.459 8.615 27,805,034 +0.21(+2.48%)
Dec 26, 2008 8.071 8.470 7.997 8.406 0 +0.38(+4.68%)
Dec 24, 2008 8.191 8.191 7.915 8.030 9,537,104 -0.06(-0.74%)
Dec 23, 2008 7.982 8.347 7.885 8.090 28,696,458 +0.15(+1.92%)
Dec 22, 2008 8.827 8.827 7.673 7.937 43,881,332 -0.75(-8.62%)
Dec 19, 2008 8.608 8.876 8.380 8.686 48,523,272 +0.00(+0.04%)
Dec 18, 2008 9.631 9.724 8.414 8.682 64,947,084 -1.00(-10.34%)
Dec 17, 2008 9.155 9.933 9.092 9.683 69,218,968 +0.42(+4.50%)
Dec 16, 2008 8.652 9.307 8.492 9.267 60,015,712 +0.89(+10.57%)
Dec 15, 2008 8.604 8.864 8.124 8.380 50,235,148 +0.09(+1.03%)
Dec 12, 2008 7.818 8.447 7.751 8.295 0 -0.20(-2.41%)
Dec 11, 2008 8.399 9.382 8.272 8.500 81,131,536 -0.02(-0.26%)
Dec 10, 2008 8.004 8.563 7.707 8.522 103,971,888 +1.17(+15.96%)
Dec 09, 2008 7.260 7.803 7.089 7.349 68,830,720 -0.10(-1.35%)
Dec 08, 2008 7.055 7.800 6.947 7.450 98,332,752 +1.20(+19.11%)
Dec 05, 2008 6.370 6.389 5.845 6.255 0 -0.26(-4.05%)
Dec 04, 2008 6.660 7.014 6.333 6.519 77,555,712 -0.20(-2.99%)
Dec 03, 2008 6.359 7.025 6.333 6.720 137,503,808 -1.40(-17.28%)
Dec 02, 2008 8.124 8.392 7.770 8.124 46,546,224 +0.34(+4.35%)
Dec 01, 2008 8.384 8.440 7.740 7.785 46,934,944 -1.15(-12.84%)
Nov 28, 2008 9.263 9.378 8.805 8.931 16,237,478 -0.50(-5.29%)
Nov 26, 2008 8.418 9.531 8.403 9.430 48,267,036 +0.85(+9.84%)
Nov 25, 2008 8.481 8.708 7.978 8.585 54,814,268 +0.42(+5.20%)
Nov 24, 2008 7.699 8.537 7.461 8.161 66,587,664 +0.96(+13.40%)
Nov 21, 2008 6.962 7.267 6.627 7.197 70,944,368 +0.64(+9.83%)
Nov 20, 2008 7.405 7.439 6.430 6.552 89,899,608 -0.98(-13.04%)
Nov 19, 2008 7.986 8.362 7.453 7.535 83,157,536 -0.54(-6.64%)
Nov 18, 2008 8.626 8.626 7.818 8.071 67,927,800 -0.54(-6.31%)
Nov 17, 2008 8.667 9.196 8.291 8.615 54,061,096 -0.45(-4.93%)
Nov 14, 2008 9.445 9.795 8.928 9.062 0 -0.62(-6.42%)
Nov 13, 2008 8.399 9.698 8.004 9.683 78,044,080 +1.38(+16.69%)
Nov 12, 2008 8.935 9.025 8.168 8.299 61,603,464 -0.93(-10.05%)
Nov 11, 2008 9.754 9.866 8.987 9.226 57,635,256 -1.00(-9.76%)
Nov 10, 2008 11.02 11.24 10.08 10.22 55,573,436 +0.15(+1.44%)
Nov 07, 2008 10.20 10.73 9.557 10.08 0 +0.07(+0.71%)
Nov 06, 2008 10.87 11.00 9.959 10.01 56,035,632 -1.18(-10.58%)
Nov 05, 2008 11.81 12.27 11.08 11.19 60,455,004 -1.07(-8.74%)
Nov 04, 2008 11.23 12.45 11.20 12.26 59,129,488 +1.53(+14.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.