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 29, 2009 20.06 20.27 19.59 20.26 44,708,788 +0.83(+4.27%)
May 28, 2009 18.85 19.75 18.60 19.43 46,845,020 +0.91(+4.92%)
May 27, 2009 18.72 19.36 18.47 18.52 40,483,504 -0.09(-0.48%)
May 26, 2009 17.59 18.81 17.34 18.61 32,187,468 +0.61(+3.41%)
May 22, 2009 18.47 18.59 17.95 18.00 31,402,230 -0.12(-0.64%)
May 21, 2009 18.22 18.38 17.83 18.11 39,164,116 -0.50(-2.70%)
May 20, 2009 18.36 19.48 18.50 18.61 35,799,456 +0.18(+0.97%)
May 19, 2009 18.36 18.80 18.14 18.44 32,313,454 +0.32(+1.75%)
May 18, 2009 17.18 18.14 17.13 18.12 39,522,760 +1.30(+7.75%)
May 15, 2009 17.30 17.57 16.59 16.82 41,227,296 -0.35(-2.04%)
May 14, 2009 17.00 17.59 16.58 17.17 44,490,880 +0.04(+0.22%)
May 13, 2009 17.54 17.91 16.96 17.13 46,374,276 -1.15(-6.31%)
May 12, 2009 19.13 19.42 17.73 18.28 47,192,724 -0.70(-3.67%)
May 11, 2009 18.63 19.02 18.27 18.98 33,011,156 -0.31(-1.58%)
May 08, 2009 18.76 19.44 18.59 19.29 44,493,728 +1.18(+6.50%)
May 07, 2009 19.60 19.60 17.93 18.11 49,412,712 -1.20(-6.19%)
May 06, 2009 19.29 19.73 19.07 19.30 59,431,280 +0.68(+3.68%)
May 05, 2009 18.19 18.79 17.64 18.62 53,602,268 +0.51(+2.82%)
May 04, 2009 18.04 18.12 17.89 18.11 58,109,572 +1.55(+9.35%)
May 01, 2009 15.86 16.98 15.81 16.56 45,710,980 +0.68(+4.29%)
Apr 30, 2009 15.64 16.18 15.46 15.88 48,792,872 +0.63(+4.13%)
Apr 29, 2009 14.62 15.48 14.54 15.25 46,414,136 +1.00(+7.03%)
Apr 28, 2009 14.41 14.64 14.21 14.25 42,324,024 -0.52(-3.55%)
Apr 27, 2009 14.69 15.08 14.48 14.77 35,090,924 -0.47(-3.05%)
Apr 24, 2009 14.93 15.41 14.73 15.24 41,741,244 +0.66(+4.52%)
Apr 23, 2009 14.90 15.00 14.34 14.58 43,816,696 -0.48(-3.19%)
Apr 22, 2009 14.67 15.91 14.54 15.06 61,635,112 -0.03(-0.20%)
Apr 21, 2009 14.17 15.17 14.15 15.09 43,387,324 +0.53(+3.63%)
Apr 20, 2009 15.28 15.45 14.52 14.56 48,819,936 -1.60(-9.89%)
Apr 17, 2009 16.22 16.30 15.81 16.16 39,151,664 -0.13(-0.78%)
Apr 16, 2009 16.72 16.75 15.88 16.28 46,964,360 -0.39(-2.37%)
Apr 15, 2009 16.51 16.72 16.25 16.68 44,363,916 +0.20(+1.22%)
Apr 14, 2009 16.84 17.21 16.44 16.48 46,831,828 -0.50(-2.92%)
Apr 13, 2009 16.76 17.13 16.14 16.97 48,182,704 +0.55(+3.38%)
Apr 09, 2009 15.95 16.47 15.70 16.42 53,070,092 +1.30(+8.57%)
Apr 08, 2009 15.50 15.67 14.77 15.12 43,054,788 -0.28(-1.79%)
Apr 07, 2009 15.25 15.90 15.23 15.40 47,997,036 -0.15(-0.93%)
Apr 06, 2009 15.40 15.58 15.03 15.54 42,730,268 -0.34(-2.16%)
Apr 03, 2009 15.41 16.29 15.36 15.89 53,932,212 +0.41(+2.65%)
Apr 02, 2009 15.44 15.96 15.39 15.48 58,215,656 +0.69(+4.68%)
Apr 01, 2009 13.76 14.89 13.63 14.78 52,808,084 +0.60(+4.20%)
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%)
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.