FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.190 USD  UNCHANGED
Official Closing Price  /  Updated: 7:02 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 53.88 54.45 52.63 54.43 16,645,018 +2.23(+4.27%)
May 28, 2009 50.62 53.04 49.97 52.20 17,440,334 +2.45(+4.92%)
May 27, 2009 50.27 51.99 49.61 49.75 15,071,951 -0.24(-0.48%)
May 26, 2009 47.24 50.53 46.58 49.99 11,983,348 +1.65(+3.41%)
May 22, 2009 49.62 49.94 48.22 48.34 11,691,005 -0.31(-0.64%)
May 21, 2009 48.94 49.38 47.90 48.65 14,580,744 -1.35(-2.70%)
May 20, 2009 49.31 52.33 49.69 50.00 13,328,086 +0.48(+0.97%)
May 19, 2009 49.31 50.50 48.73 49.52 12,030,253 +0.85(+1.75%)
May 18, 2009 46.14 48.72 46.02 48.67 14,714,267 +3.50(+7.75%)
May 15, 2009 46.46 47.20 44.55 45.17 15,348,863 -0.94(-2.04%)
May 14, 2009 45.66 47.26 44.53 46.11 16,563,891 +0.10(+0.22%)
May 13, 2009 47.12 48.11 45.55 46.01 17,265,075 -3.10(-6.31%)
May 12, 2009 51.39 52.17 47.62 49.11 17,569,783 -1.87(-3.67%)
May 11, 2009 50.05 51.08 49.07 50.98 12,290,006 -0.82(-1.58%)
May 08, 2009 50.39 52.21 49.92 51.80 16,564,951 +3.16(+6.50%)
May 07, 2009 52.65 52.65 48.16 48.64 18,396,282 -3.21(-6.19%)
May 06, 2009 51.82 52.99 51.23 51.85 22,126,179 +1.84(+3.68%)
May 05, 2009 48.86 50.48 47.39 50.01 19,956,048 +1.37(+2.82%)
May 04, 2009 48.46 48.68 48.05 48.64 21,634,110 +4.16(+9.35%)
May 01, 2009 42.59 45.60 42.46 44.48 17,018,131 +1.83(+4.29%)
Apr 30, 2009 42.00 43.47 41.53 42.65 18,165,515 +1.69(+4.13%)
Apr 29, 2009 39.28 41.59 39.05 40.96 17,279,917 +2.69(+7.03%)
Apr 28, 2009 38.70 39.33 38.18 38.27 15,757,173 -1.41(-3.55%)
Apr 27, 2009 39.46 40.50 38.90 39.68 13,064,301 -1.25(-3.05%)
Apr 24, 2009 40.10 41.39 39.56 40.93 15,540,205 +1.77(+4.52%)
Apr 23, 2009 40.02 40.29 38.53 39.16 16,312,893 -1.29(-3.19%)
Apr 22, 2009 39.41 42.73 39.05 40.45 22,946,664 -0.08(-0.20%)
Apr 21, 2009 38.05 40.75 38.00 40.53 16,153,038 +1.42(+3.63%)
Apr 20, 2009 41.03 41.50 39.00 39.11 18,175,593 -4.29(-9.88%)
Apr 17, 2009 43.56 43.79 42.46 43.40 14,576,108 -0.34(-0.78%)
Apr 16, 2009 44.92 45.00 42.65 43.74 17,484,763 -1.06(-2.37%)
Apr 15, 2009 44.35 44.92 43.65 44.80 16,516,623 +0.54(+1.22%)
Apr 14, 2009 45.23 46.22 44.15 44.26 17,435,422 -1.33(-2.92%)
Apr 13, 2009 45.02 46.02 43.36 45.59 17,938,351 +1.49(+3.38%)
Apr 09, 2009 42.84 44.25 42.17 44.10 19,757,919 +3.48(+8.57%)
Apr 08, 2009 41.62 42.10 39.68 40.62 16,029,236 -0.74(-1.79%)
Apr 07, 2009 40.95 42.71 40.90 41.36 17,869,228 -0.39(-0.93%)
Apr 06, 2009 41.37 41.84 40.36 41.75 15,908,417 -0.92(-2.16%)
Apr 03, 2009 41.40 43.75 41.25 42.67 20,078,886 +1.10(+2.65%)
Apr 02, 2009 41.48 42.87 41.35 41.57 21,673,606 +1.86(+4.68%)
Apr 01, 2009 36.95 40.00 36.60 39.71 19,660,374 +1.60(+4.20%)
Mar 31, 2009 39.09 39.19 36.52 38.11 27,692,302 -0.42(-1.09%)
Mar 30, 2009 40.14 40.27 37.85 38.53 21,994,652 -4.52(-10.50%)
Mar 26, 2009 42.07 43.45 41.94 43.05 23,313,511 +2.39(+5.88%)
Mar 25, 2009 41.25 42.70 39.25 40.66 21,371,222 -0.21(-0.51%)
Mar 24, 2009 40.60 41.83 39.80 40.87 17,587,890 -1.00(-2.39%)
Mar 23, 2009 41.42 42.10 41.23 41.87 19,883,144 +2.87(+7.36%)
Mar 20, 2009 40.97 41.50 38.61 39.00 20,951,370 -1.77(-4.34%)
Mar 19, 2009 40.35 42.62 39.86 40.77 35,987,519 +2.77(+7.29%)
Mar 18, 2009 36.48 38.02 34.35 38.00 33,981,058 +1.07(+2.90%)
Mar 17, 2009 36.22 37.00 35.25 36.93 21,571,354 -0.33(-0.89%)
Mar 16, 2009 37.63 38.43 36.76 37.26 22,385,903 +0.22(+0.59%)
Mar 13, 2009 38.00 38.00 36.16 37.04 0 +0.28(+0.76%)
Mar 12, 2009 35.18 36.97 35.05 36.76 25,927,821 +1.20(+3.37%)
Mar 11, 2009 34.45 36.06 33.97 35.56 28,874,514 +1.39(+4.07%)
Mar 10, 2009 33.76 34.75 33.20 34.17 30,085,620 +1.85(+5.72%)
Mar 09, 2009 32.81 34.42 32.09 32.32 27,160,265 -1.56(-4.60%)
Mar 06, 2009 32.89 34.39 32.49 33.88 0 +2.23(+7.05%)
Mar 05, 2009 30.78 32.30 30.51 31.65 28,393,428 -0.56(-1.74%)
Mar 04, 2009 31.00 32.92 30.47 32.21 45,349,008 +5.79(+21.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.