Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.75 28.07 27.20 28.03 35,090,868 +0.41(+1.47%)
Feb 25, 2010 26.35 27.69 26.25 27.62 57,208,340 +0.54(+2.00%)
Feb 24, 2010 27.44 27.76 26.82 27.08 45,683,080 -0.38(-1.39%)
Feb 23, 2010 28.21 28.40 27.25 27.46 47,977,436 -0.97(-3.41%)
Feb 22, 2010 28.91 28.98 28.40 28.43 32,743,612 -0.34(-1.19%)
Feb 19, 2010 28.34 29.05 28.29 28.78 40,529,532 +0.21(+0.73%)
Feb 18, 2010 27.83 28.64 27.81 28.57 50,516,960 +0.55(+1.97%)
Feb 17, 2010 28.47 28.58 27.56 28.02 43,968,920 -0.31(-1.08%)
Feb 16, 2010 28.20 28.37 27.92 28.32 46,267,928 +0.84(+3.07%)
Feb 12, 2010 27.01 27.48 27.48 27.48 115,458,432 -0.18(-0.66%)
Feb 11, 2010 26.73 27.87 26.45 27.66 61,467,860 +1.17(+4.42%)
Feb 10, 2010 26.56 26.77 25.79 26.49 51,764,388 -0.21(-0.77%)
Feb 09, 2010 26.53 27.21 26.40 26.70 67,608,960 +0.89(+3.44%)
Feb 08, 2010 26.39 26.85 25.70 25.81 64,129,464 -0.38(-1.47%)
Feb 05, 2010 24.89 26.22 24.63 26.19 100,452,384 +1.30(+5.23%)
Feb 04, 2010 25.55 25.73 24.80 24.89 71,994,944 -2.09(-7.74%)
Feb 03, 2010 26.75 27.30 25.98 26.98 61,997,444 -0.06(-0.23%)
Feb 02, 2010 27.32 27.47 26.55 27.04 68,737,904 +1.06(+4.08%)
Feb 01, 2010 25.41 26.72 25.38 25.98 65,403,944 +1.11(+4.46%)
Jan 29, 2010 26.05 26.58 24.69 24.87 68,611,656 -0.79(-3.10%)
Jan 28, 2010 27.07 27.14 25.29 25.67 85,106,920 -0.91(-3.41%)
Jan 27, 2010 26.58 26.99 25.66 26.57 65,601,172 -0.28(-1.03%)
Jan 26, 2010 27.40 27.60 26.69 26.85 57,784,008 -0.97(-3.50%)
Jan 25, 2010 28.06 28.38 27.72 27.82 43,784,476 +0.14(+0.50%)
Jan 22, 2010 27.54 28.88 27.06 27.68 81,275,136 -0.68(-2.38%)
Jan 21, 2010 30.88 30.92 28.34 28.36 92,097,992 -2.79(-8.96%)
Jan 20, 2010 31.01 31.35 30.28 31.15 46,386,456 -0.40(-1.28%)
Jan 19, 2010 31.60 31.62 31.10 31.55 30,753,750 +0.11(+0.36%)
Jan 15, 2010 31.70 31.44 31.44 31.44 69,537,496 -0.29(-0.92%)
Jan 14, 2010 32.22 32.34 31.52 31.73 25,045,452 -0.40(-1.24%)
Jan 13, 2010 31.81 32.23 30.98 32.13 32,904,944 +0.57(+1.81%)
Jan 12, 2010 32.18 32.24 31.08 31.56 45,885,464 -1.24(-3.77%)
Jan 11, 2010 33.50 33.71 32.42 32.80 41,485,992 -0.00(-0.01%)
Jan 08, 2010 32.00 32.84 31.57 32.80 28,623,610 +0.92(+2.87%)
Jan 07, 2010 32.22 32.32 31.65 31.88 26,188,006 -0.62(-1.91%)
Jan 06, 2010 31.59 32.75 31.56 32.51 41,218,312 +1.25(+3.99%)
Jan 05, 2010 31.09 31.46 30.95 31.26 23,251,298 +0.19(+0.60%)
Jan 04, 2010 30.76 31.12 30.73 31.07 24,284,614 +1.18(+3.95%)
Dec 31, 2009 30.37 29.89 29.89 29.89 23,978,066 -0.22(-0.73%)
Dec 30, 2009 30.06 30.33 29.90 30.11 15,351,354 -0.08(-0.26%)
Dec 29, 2009 30.79 31.02 30.18 30.19 22,057,328 -0.26(-0.87%)
Dec 28, 2009 30.92 31.06 30.25 30.45 21,137,148 -0.00(-0.01%)
Dec 24, 2009 30.52 30.60 30.31 30.46 10,118,803 +0.33(+1.09%)
Dec 23, 2009 29.61 30.34 29.51 30.13 26,423,588 +0.92(+3.16%)
Dec 22, 2009 28.96 29.40 28.89 29.21 20,321,502 +0.28(+0.95%)
Dec 21, 2009 28.75 29.15 28.63 28.93 25,677,990 +0.44(+1.53%)
Dec 18, 2009 28.62 28.78 28.10 28.50 32,620,270 +0.22(+0.76%)
Dec 17, 2009 29.14 29.20 28.21 28.28 32,890,326 -1.46(-4.92%)
Dec 16, 2009 29.40 29.89 29.30 29.74 24,661,148 +0.67(+2.30%)
Dec 15, 2009 29.18 29.73 28.96 29.07 27,784,714 -0.28(-0.95%)
Dec 14, 2009 29.02 29.37 28.64 29.35 23,258,846 +0.76(+2.64%)
Dec 11, 2009 29.26 29.37 28.49 28.60 33,580,408 -0.35(-1.20%)
Dec 10, 2009 29.38 29.51 28.76 28.94 26,150,566 -0.23(-0.80%)
Dec 09, 2009 28.67 29.23 28.38 29.18 35,721,852 +0.78(+2.75%)
Dec 08, 2009 28.88 29.00 28.34 28.40 40,887,236 -0.90(-3.08%)
Dec 07, 2009 29.44 30.04 29.14 29.30 36,069,844 -0.44(-1.48%)
Dec 04, 2009 31.43 31.57 29.31 29.74 59,683,024 -1.46(-4.69%)
Dec 03, 2009 31.52 31.85 31.13 31.20 29,572,814 -0.51(-1.62%)
Dec 02, 2009 31.35 32.02 31.27 31.71 30,272,524 +0.47(+1.51%)
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.