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 (%)
Jan 31, 2011 41.01 41.59 40.79 41.49 28,619,570 +0.98(+2.43%)
Jan 28, 2011 40.91 41.42 40.31 40.51 28,687,804 -0.57(-1.38%)
Jan 27, 2011 42.59 42.59 40.64 41.08 35,660,696 -1.01(-2.41%)
Jan 26, 2011 40.57 42.28 40.52 42.09 34,279,800 +1.48(+3.65%)
Jan 25, 2011 40.49 41.00 39.91 40.61 41,509,032 -1.55(-3.67%)
Jan 24, 2011 41.28 42.47 41.11 42.15 27,102,030 +0.79(+1.92%)
Jan 21, 2011 42.13 42.50 41.25 41.36 33,428,938 -0.95(-2.25%)
Jan 20, 2011 42.34 42.52 41.65 42.31 46,558,236 -1.63(-3.70%)
Jan 19, 2011 45.64 45.66 43.76 43.94 24,621,826 -1.31(-2.90%)
Jan 18, 2011 45.35 45.59 44.86 45.25 16,158,148 +0.10(+0.21%)
Jan 14, 2011 45.04 45.34 44.55 45.16 24,148,894 +0.11(+0.24%)
Jan 13, 2011 46.54 46.54 44.98 45.05 22,388,270 -1.44(-3.09%)
Jan 12, 2011 46.58 46.81 46.28 46.49 19,104,440 +0.21(+0.45%)
Jan 11, 2011 45.88 46.35 45.43 46.28 22,626,646 +1.08(+2.39%)
Jan 10, 2011 44.64 45.35 43.91 45.20 22,168,274 +0.57(+1.27%)
Jan 07, 2011 44.27 44.82 43.82 44.64 27,202,588 +0.46(+1.03%)
Jan 06, 2011 44.96 44.99 43.75 44.18 25,279,166 -0.79(-1.76%)
Jan 05, 2011 44.61 45.16 44.04 44.97 26,914,318 -0.15(-0.34%)
Jan 04, 2011 45.37 45.69 43.72 45.12 38,468,756 -1.39(-2.98%)
Jan 03, 2011 46.24 46.55 45.27 46.51 22,252,742 +0.88(+1.92%)
Dec 31, 2010 45.29 45.76 45.05 45.63 9,183,759 +0.43(+0.96%)
Dec 30, 2010 45.54 45.89 45.19 45.20 10,832,943 -0.08(-0.17%)
Dec 29, 2010 45.23 45.38 44.95 45.27 10,176,954 +0.33(+0.74%)
Dec 28, 2010 45.46 45.49 44.72 44.94 10,981,977 -0.13(-0.28%)
Dec 27, 2010 44.52 45.38 44.48 45.07 14,718,135 +0.17(+0.37%)
Dec 23, 2010 43.95 44.90 43.88 44.90 15,083,644 +0.68(+1.53%)
Dec 22, 2010 44.54 44.59 43.99 44.23 15,132,797 +0.07(+0.16%)
Dec 21, 2010 43.95 44.22 43.46 44.15 15,183,024 +0.82(+1.89%)
Dec 20, 2010 43.81 44.02 43.29 43.33 18,133,226 +0.13(+0.29%)
Dec 17, 2010 42.65 43.28 42.57 43.21 26,701,692 +0.86(+2.04%)
Dec 16, 2010 42.72 42.73 41.70 42.34 21,842,562 +0.15(+0.35%)
Dec 15, 2010 42.78 43.19 42.11 42.20 26,228,918 -1.04(-2.41%)
Dec 14, 2010 43.67 43.70 42.93 43.24 22,747,506 -0.27(-0.61%)
Dec 13, 2010 43.36 44.21 43.08 43.51 26,575,592 +1.00(+2.36%)
Dec 10, 2010 42.09 42.57 41.54 42.51 23,068,224 +0.83(+2.00%)
Dec 09, 2010 42.15 42.18 41.29 41.67 26,283,872 +0.78(+1.90%)
Dec 08, 2010 41.82 42.01 40.18 40.90 35,936,080 -0.76(-1.84%)
Dec 07, 2010 42.58 43.02 41.55 41.66 33,725,512 +0.27(+0.66%)
Dec 06, 2010 41.04 42.14 41.03 41.39 30,519,690 +0.36(+0.87%)
Dec 03, 2010 40.25 41.21 40.25 41.03 22,925,822 +0.49(+1.22%)
Dec 02, 2010 39.73 40.77 39.73 40.54 29,675,726 +0.81(+2.04%)
Dec 01, 2010 39.21 39.76 38.81 39.73 28,433,236 +1.57(+4.12%)
Nov 30, 2010 37.70 38.86 37.55 38.16 33,962,340 +0.01(+0.02%)
Nov 29, 2010 36.74 38.26 36.28 38.15 34,547,780 +1.27(+3.45%)
Nov 26, 2010 37.39 37.39 36.83 36.88 12,929,673 -1.05(-2.78%)
Nov 24, 2010 37.53 37.93 37.93 37.93 21,171,340 +0.76(+2.05%)
Nov 23, 2010 37.66 37.69 36.88 37.17 29,270,628 -1.25(-3.24%)
Nov 22, 2010 37.82 38.60 37.66 38.42 26,245,690 +0.08(+0.21%)
Nov 19, 2010 37.17 38.39 36.83 38.34 29,621,172 +0.73(+1.95%)
Nov 18, 2010 37.54 38.22 37.49 37.60 30,421,506 +1.13(+3.11%)
Nov 17, 2010 36.55 37.40 36.37 36.47 29,990,306 -0.29(-0.79%)
Nov 16, 2010 37.46 37.58 36.16 36.76 58,635,956 -1.65(-4.30%)
Nov 15, 2010 39.13 39.35 38.34 38.41 25,699,528 -0.72(-1.85%)
Nov 12, 2010 39.75 40.18 38.49 39.13 43,271,552 -1.54(-3.79%)
Nov 11, 2010 39.77 40.71 39.41 40.68 36,198,752 +1.39(+3.53%)
Nov 10, 2010 38.67 39.35 37.89 39.29 37,888,812 +0.63(+1.64%)
Nov 09, 2010 40.60 40.86 38.38 38.66 52,056,452 -0.44(-1.14%)
Nov 08, 2010 39.27 39.81 38.87 39.10 19,697,314 -0.38(-0.96%)
Nov 05, 2010 38.79 40.32 38.77 39.48 36,400,232 +0.36(+0.91%)
Nov 04, 2010 37.67 39.15 37.60 39.12 45,761,784 +2.56(+7.00%)
Nov 03, 2010 36.76 36.85 35.79 36.56 30,829,510 -0.21(-0.58%)
Nov 02, 2010 36.68 37.00 36.38 36.78 28,163,958 +0.53(+1.48%)
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.