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 (%)
Nov 30, 2009 31.15 31.34 30.58 30.83 37,971,128 -0.50(-1.59%)
Nov 27, 2009 31.12 31.90 30.83 31.33 28,336,062 -1.18(-3.64%)
Nov 25, 2009 32.13 32.52 31.92 32.51 22,389,594 +0.64(+2.02%)
Nov 24, 2009 31.82 31.98 31.28 31.86 25,770,202 +0.10(+0.30%)
Nov 23, 2009 32.22 32.48 31.50 31.77 31,396,044 +0.28(+0.90%)
Nov 20, 2009 31.30 31.60 30.94 31.49 30,673,618 -0.06(-0.18%)
Nov 19, 2009 31.24 31.74 30.71 31.54 38,805,800 +0.01(+0.04%)
Nov 18, 2009 32.00 32.06 31.12 31.53 32,524,086 -0.25(-0.78%)
Nov 17, 2009 31.26 31.78 30.87 31.78 32,376,584 +0.33(+1.04%)
Nov 16, 2009 31.11 31.65 31.03 31.45 38,082,668 +1.08(+3.57%)
Nov 13, 2009 30.41 30.73 30.04 30.37 30,388,844 +0.15(+0.51%)
Nov 12, 2009 30.75 31.03 30.01 30.22 42,901,268 -0.66(-2.15%)
Nov 11, 2009 31.40 31.53 30.66 30.88 38,398,632 +0.14(+0.45%)
Nov 10, 2009 30.71 31.07 30.25 30.74 41,476,940 -0.23(-0.76%)
Nov 09, 2009 30.37 31.16 30.37 30.98 38,590,544 +1.36(+4.57%)
Nov 06, 2009 29.26 29.90 29.24 29.62 36,068,104 +0.25(+0.86%)
Nov 05, 2009 29.13 29.74 28.96 29.37 41,108,660 +0.44(+1.52%)
Nov 04, 2009 29.08 29.64 28.82 28.93 50,764,956 +0.34(+1.20%)
Nov 03, 2009 27.13 28.85 26.94 28.59 46,975,396 +0.81(+2.91%)
Nov 02, 2009 27.73 28.43 26.95 27.78 51,178,832 +0.47(+1.70%)
Oct 30, 2009 29.10 29.10 27.11 27.31 55,636,208 -1.79(-6.15%)
Oct 29, 2009 27.92 29.17 27.92 29.10 44,680,264 +1.76(+6.43%)
Oct 28, 2009 28.61 28.94 27.18 27.35 47,625,304 -1.49(-5.16%)
Oct 27, 2009 29.55 29.65 28.65 28.83 46,479,328 -0.76(-2.55%)
Oct 26, 2009 30.46 31.03 29.50 29.59 44,406,500 -0.70(-2.30%)
Oct 23, 2009 30.49 30.60 30.12 30.29 45,603,044 -0.61(-1.96%)
Oct 22, 2009 30.05 31.02 29.74 30.89 47,768,308 +1.21(+4.09%)
Oct 21, 2009 29.48 30.75 29.06 29.68 62,025,488 +0.41(+1.39%)
Oct 20, 2009 28.87 29.40 28.83 29.27 36,615,144 -0.14(-0.47%)
Oct 19, 2009 28.48 29.61 28.32 29.41 33,508,080 +1.22(+4.32%)
Oct 16, 2009 28.15 28.35 27.69 28.19 25,815,162 -0.07(-0.26%)
Oct 15, 2009 28.15 28.45 27.90 28.27 27,127,892 -0.11(-0.39%)
Oct 14, 2009 28.30 28.50 28.02 28.38 31,747,232 +0.51(+1.84%)
Oct 13, 2009 27.36 28.03 27.24 27.87 30,706,910 +0.14(+0.50%)
Oct 12, 2009 28.29 28.47 27.50 27.73 26,766,216 +0.05(+0.19%)
Oct 09, 2009 27.81 27.96 27.24 27.68 28,609,294 -0.24(-0.85%)
Oct 08, 2009 27.53 28.17 27.23 27.91 52,916,968 +0.82(+3.02%)
Oct 07, 2009 25.97 27.12 25.87 27.10 43,168,872 +1.18(+4.55%)
Oct 06, 2009 25.70 26.20 25.52 25.92 35,614,820 +0.86(+3.42%)
Oct 05, 2009 24.61 25.28 24.41 25.06 30,729,336 +0.54(+2.20%)
Oct 02, 2009 23.59 24.81 23.45 24.52 46,056,800 +0.13(+0.55%)
Oct 01, 2009 25.48 25.53 24.24 24.39 44,752,164 -1.16(-4.53%)
Sep 30, 2009 25.99 26.05 25.21 25.54 37,312,936 +0.11(+0.42%)
Sep 29, 2009 25.68 26.23 25.39 25.44 34,950,616 -0.28(-1.07%)
Sep 28, 2009 25.09 25.76 24.74 25.71 32,204,252 +0.88(+3.55%)
Sep 25, 2009 25.17 25.54 24.78 24.83 41,950,872 -0.52(-2.07%)
Sep 24, 2009 26.52 26.62 25.15 25.35 48,553,024 -1.11(-4.21%)
Sep 23, 2009 27.29 27.33 26.44 26.47 41,296,300 -0.77(-2.82%)
Sep 22, 2009 26.61 27.34 26.60 27.23 33,692,572 +1.14(+4.38%)
Sep 21, 2009 25.61 26.35 25.20 26.09 31,238,160 -0.02(-0.09%)
Sep 18, 2009 26.61 26.73 25.84 26.11 37,193,692 -0.50(-1.86%)
Sep 17, 2009 26.65 27.16 26.23 26.61 36,098,740 -0.25(-0.93%)
Sep 16, 2009 27.10 27.16 26.71 26.86 36,444,020 +0.31(+1.16%)
Sep 15, 2009 26.34 26.69 26.11 26.55 34,799,452 +0.26(+0.99%)
Sep 14, 2009 25.68 26.34 25.42 26.29 32,290,748 +0.09(+0.35%)
Sep 11, 2009 26.06 26.60 25.75 26.20 43,332,024 +0.41(+1.60%)
Sep 10, 2009 24.91 25.80 24.63 25.79 35,134,488 +0.59(+2.33%)
Sep 09, 2009 25.39 25.46 24.80 25.20 33,710,728 -0.12(-0.47%)
Sep 08, 2009 25.50 25.65 25.18 25.32 35,618,432 +0.74(+3.03%)
Sep 04, 2009 24.06 24.61 23.62 24.57 28,914,800 +0.57(+2.36%)
Sep 03, 2009 23.72 24.01 23.31 24.01 37,152,460 +1.00(+4.34%)
Sep 02, 2009 22.45 23.17 22.24 23.01 37,569,676 +0.44(+1.96%)
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.