Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.87 25.93 25.10 25.43 37,483,252 +0.11(+0.42%)
Sep 29, 2009 25.57 26.11 25.27 25.32 35,110,152 -0.27(-1.07%)
Sep 28, 2009 24.97 25.65 24.63 25.59 32,351,252 +0.88(+3.55%)
Sep 25, 2009 25.06 25.43 24.66 24.72 42,142,360 -0.52(-2.07%)
Sep 24, 2009 26.39 26.50 25.04 25.24 48,774,652 -1.11(-4.21%)
Sep 23, 2009 27.17 27.21 26.32 26.35 41,484,804 -0.76(-2.82%)
Sep 22, 2009 26.49 27.21 26.48 27.11 33,846,364 +1.14(+4.38%)
Sep 21, 2009 25.50 26.23 25.08 25.97 31,380,748 -0.02(-0.09%)
Sep 18, 2009 26.49 26.61 25.72 25.99 37,363,464 -0.49(-1.86%)
Sep 17, 2009 26.53 27.04 26.11 26.49 36,263,516 -0.25(-0.94%)
Sep 16, 2009 26.98 27.04 26.59 26.74 36,610,372 +0.31(+1.16%)
Sep 15, 2009 26.22 26.57 25.99 26.43 34,958,296 +0.26(+0.99%)
Sep 14, 2009 25.56 26.22 25.30 26.17 32,438,142 +0.09(+0.36%)
Sep 11, 2009 25.94 26.48 25.63 26.08 43,529,816 +0.41(+1.60%)
Sep 10, 2009 24.79 25.68 24.52 25.67 35,294,864 +0.59(+2.33%)
Sep 09, 2009 25.27 25.34 24.69 25.08 33,864,604 -0.12(-0.47%)
Sep 08, 2009 25.39 25.53 25.07 25.20 35,781,016 +0.74(+3.03%)
Sep 04, 2009 23.95 24.50 23.52 24.46 29,046,786 +0.56(+2.36%)
Sep 03, 2009 23.61 23.90 23.20 23.90 37,322,048 +0.99(+4.34%)
Sep 02, 2009 22.34 23.07 22.14 22.90 37,741,168 +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.