Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport-McMoRan (NY: FCX )

49.84 +0.02 (+0.04%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.55 14.59 13.60 14.19 74,381,976 -0.16(-1.09%)
Mar 30, 2009 14.94 14.99 14.09 14.34 59,077,992 -1.68(-10.50%)
Mar 26, 2009 15.66 16.18 15.61 16.03 62,620,472 +0.89(+5.88%)
Mar 25, 2009 15.36 15.90 14.61 15.14 57,403,448 -0.08(-0.51%)
Mar 24, 2009 15.12 15.57 14.82 15.22 47,241,360 -0.37(-2.39%)
Mar 23, 2009 15.42 15.67 15.35 15.59 53,406,448 +1.07(+7.36%)
Mar 20, 2009 15.25 15.45 14.37 14.52 56,275,720 -0.66(-4.34%)
Mar 19, 2009 15.02 15.87 14.84 15.18 96,663,064 +1.03(+7.29%)
Mar 18, 2009 13.58 14.15 12.79 14.15 91,273,672 +0.40(+2.90%)
Mar 17, 2009 13.48 13.78 13.12 13.75 57,941,008 -0.12(-0.89%)
Mar 16, 2009 14.01 14.31 13.69 13.87 60,128,900 +0.08(+0.59%)
Mar 13, 2009 14.15 14.15 13.46 13.79 0 +0.10(+0.76%)
Mar 12, 2009 13.10 13.76 13.05 13.69 69,642,544 +0.45(+3.37%)
Mar 11, 2009 12.83 13.43 12.65 13.24 77,557,416 +0.52(+4.07%)
Mar 10, 2009 12.57 12.94 12.36 12.72 80,810,464 +0.69(+5.72%)
Mar 09, 2009 12.22 12.81 11.95 12.03 72,952,912 -0.58(-4.60%)
Mar 06, 2009 12.24 12.80 12.10 12.61 0 +0.83(+7.05%)
Mar 05, 2009 11.46 12.03 11.36 11.78 76,265,208 -0.21(-1.74%)
Mar 04, 2009 11.54 12.26 11.34 11.99 121,808,168 +2.16(+21.94%)
Mar 02, 2009 10.99 11.11 9.799 9.834 82,686,960 -1.49(-13.17%)
Feb 27, 2009 10.71 11.69 10.57 11.33 0 +0.15(+1.30%)
Feb 26, 2009 11.18 11.88 11.10 11.18 68,935,024 +0.25(+2.32%)
Feb 25, 2009 10.70 11.16 10.35 10.93 76,204,680 +0.51(+4.86%)
Feb 24, 2009 9.963 10.48 9.710 10.42 57,346,216 +0.61(+6.26%)
Feb 23, 2009 10.96 10.98 9.728 9.806 62,060,616 -0.91(-8.48%)
Feb 20, 2009 10.25 10.87 10.08 10.71 0 +0.19(+1.80%)
Feb 19, 2009 10.93 11.05 10.41 10.52 64,528,332 -0.06(-0.60%)
Feb 18, 2009 10.29 10.67 9.888 10.59 96,065,424 +0.49(+4.87%)
Feb 17, 2009 10.72 10.77 10.07 10.10 66,900,200 -1.26(-11.11%)
Feb 13, 2009 11.03 11.50 10.99 11.36 65,859,228 +0.41(+3.78%)
Feb 12, 2009 10.24 11.05 10.09 10.95 68,633,912 +0.55(+5.30%)
Feb 11, 2009 10.35 10.70 10.07 10.39 69,420,400 +0.23(+2.31%)
Feb 10, 2009 10.94 11.18 9.978 10.16 62,977,992 -0.76(-6.92%)
Feb 09, 2009 11.24 11.63 10.74 10.92 78,065,216 -0.18(-1.64%)
Feb 06, 2009 10.91 11.35 10.88 11.10 83,876,744 +0.54(+5.15%)
Feb 05, 2009 10.05 10.75 9.918 10.55 83,741,696 +0.40(+3.92%)
Feb 04, 2009 10.14 10.47 9.840 10.16 97,816,216 +0.79(+8.38%)
Feb 03, 2009 9.393 9.631 9.188 9.371 52,645,504 +0.22(+2.36%)
Feb 02, 2009 9.017 9.534 9.017 9.155 51,549,120 -0.20(-2.19%)
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%)
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.