Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.17 26.66 25.87 26.17 31,541,932 -0.38(-1.43%)
May 27, 2010 25.92 26.56 25.60 26.55 40,490,684 +1.67(+6.73%)
May 26, 2010 26.13 26.15 24.85 24.88 9,605 -0.38(-1.52%)
May 25, 2010 23.70 25.32 23.45 25.26 366,265 +0.77(+3.14%)
May 24, 2010 25.15 25.44 24.47 24.49 42,639,308 -0.54(-2.16%)
May 21, 2010 23.45 25.35 23.42 25.04 72,151,664 +1.27(+5.33%)
May 20, 2010 24.53 24.62 23.61 23.77 40,439 -1.52(-6.01%)
May 19, 2010 24.72 25.51 24.37 25.29 55,732,068 +0.12(+0.49%)
May 18, 2010 25.94 26.51 25.10 25.17 18,036 -0.23(-0.90%)
May 17, 2010 25.90 26.08 24.68 25.40 52,994,288 -0.65(-2.51%)
May 14, 2010 26.05 26.39 25.37 26.05 41,156,364 -0.74(-2.78%)
May 13, 2010 27.33 27.52 26.67 26.79 39,463,128 -0.08(-0.29%)
May 12, 2010 26.74 27.31 26.58 26.87 74,605,136 +0.63(+2.39%)
May 11, 2010 26.75 27.07 26.23 26.24 8,002 -0.84(-3.12%)
May 10, 2010 26.75 27.09 26.70 27.09 52,841,076 +1.83(+7.26%)
May 07, 2010 25.79 26.20 24.37 25.25 85,387,864 -0.32(-1.27%)
May 06, 2010 25.81 27.16 24.29 25.58 9,183 -0.17(-0.64%)
May 05, 2010 26.08 27.06 25.63 25.74 60,899,932 -0.59(-2.26%)
May 04, 2010 26.86 26.86 25.93 26.34 64,484 -1.21(-4.41%)
May 03, 2010 28.25 28.50 26.91 27.55 47,070,432 -0.67(-2.37%)
Apr 30, 2010 29.31 29.40 28.06 28.22 32,839,510 -0.82(-2.82%)
Apr 29, 2010 28.77 29.21 28.68 29.04 37,379,432 +0.46(+1.61%)
Apr 28, 2010 28.81 29.01 28.14 28.58 35,531,536 +0.13(+0.45%)
Apr 27, 2010 29.59 29.59 28.28 28.45 39,280 -1.59(-5.29%)
Apr 26, 2010 29.99 30.51 29.96 30.04 26,051,334 +0.31(+1.06%)
Apr 23, 2010 30.20 30.23 29.49 29.73 35,942,184 -0.35(-1.17%)
Apr 22, 2010 29.04 30.10 28.84 30.08 43,031,688 +0.78(+2.67%)
Apr 21, 2010 29.30 30.28 28.60 29.30 80,889 -0.89(-2.96%)
Apr 20, 2010 30.52 30.71 30.18 30.19 24,195 +0.00(+0.00%)
Apr 19, 2010 30.01 30.36 29.40 30.19 36,516,784 -0.14(-0.47%)
Apr 16, 2010 31.23 31.43 30.14 30.33 39,797,024 -1.14(-3.61%)
Apr 15, 2010 31.76 31.89 31.40 31.47 18,571,178 -0.43(-1.34%)
Apr 14, 2010 32.01 32.17 31.72 31.89 22,058,026 +0.22(+0.70%)
Apr 13, 2010 31.47 31.75 31.17 31.67 27,868,242 +0.19(+0.62%)
Apr 12, 2010 31.70 32.06 31.34 31.48 27,909,866 -0.47(-1.48%)
Apr 09, 2010 32.32 32.42 31.52 31.95 26,156,994 -0.14(-0.44%)
Apr 08, 2010 31.74 32.12 31.43 32.09 28,154,440 +0.04(+0.14%)
Apr 07, 2010 32.65 32.71 31.67 32.05 35,780,348 -0.52(-1.60%)
Apr 06, 2010 32.45 32.93 32.33 32.57 29,326,736 -0.10(-0.31%)
Apr 05, 2010 32.39 32.77 32.05 32.67 29,444,348 +0.49(+1.53%)
Apr 01, 2010 31.66 32.18 32.18 32.18 73,927,800 +1.02(+3.28%)
Mar 31, 2010 31.11 31.43 31.00 31.16 22,131,794 -0.04(-0.14%)
Mar 30, 2010 31.02 31.66 30.96 31.20 37,507,164 +0.29(+0.94%)
Mar 29, 2010 30.18 30.95 30.02 30.91 46,402,768 +1.38(+4.69%)
Mar 26, 2010 29.31 29.81 29.17 29.53 31,503,628 +0.47(+1.62%)
Mar 25, 2010 30.09 30.18 28.99 29.06 36,189,856 -0.70(-2.36%)
Mar 24, 2010 29.72 30.17 29.68 29.76 29,391,178 -0.48(-1.60%)
Mar 23, 2010 29.69 30.26 29.55 30.24 34,019,084 +0.48(+1.62%)
Mar 22, 2010 28.81 29.80 28.63 29.76 37,689,920 +0.48(+1.64%)
Mar 19, 2010 30.18 30.19 29.13 29.28 41,855,580 -0.66(-2.19%)
Mar 18, 2010 30.28 30.74 29.85 29.94 31,390,816 -0.36(-1.18%)
Mar 17, 2010 30.78 30.96 30.21 30.30 32,090,346 -0.36(-1.17%)
Mar 16, 2010 30.40 30.75 30.37 30.65 34,766,240 +0.57(+1.90%)
Mar 15, 2010 29.80 30.15 29.50 30.08 30,997,860 +0.05(+0.16%)
Mar 12, 2010 30.29 30.39 29.94 30.03 27,727,252 +0.01(+0.04%)
Mar 11, 2010 29.63 30.04 29.34 30.02 34,122,344 +0.16(+0.52%)
Mar 10, 2010 29.92 30.33 29.58 29.87 41,489,580 +0.12(+0.40%)
Mar 09, 2010 29.74 30.12 29.56 29.75 34,523,216 -0.32(-1.07%)
Mar 08, 2010 30.25 30.45 29.91 30.07 30,050,898 -0.03(-0.11%)
Mar 05, 2010 29.78 30.21 29.58 30.10 41,295,300 +0.70(+2.37%)
Mar 04, 2010 29.55 29.71 29.05 29.40 35,008,392 -0.15(-0.50%)
Mar 03, 2010 29.63 29.98 29.40 29.55 45,630,400 +0.47(+1.62%)
Mar 02, 2010 28.71 29.34 28.44 29.08 49,562,448 +0.57(+2.00%)
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.