Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.71 11.69 10.57 11.33 0 +0.15(+1.30%)
Feb 26, 2009 11.18 11.88 11.10 11.18 68,935,024 +0.25(+2.32%)
Feb 25, 2009 10.70 11.16 10.35 10.93 76,204,680 +0.51(+4.86%)
Feb 24, 2009 9.963 10.48 9.710 10.42 57,346,216 +0.61(+6.26%)
Feb 23, 2009 10.96 10.98 9.728 9.806 62,060,616 -0.91(-8.48%)
Feb 20, 2009 10.25 10.87 10.08 10.71 0 +0.19(+1.80%)
Feb 19, 2009 10.93 11.05 10.41 10.52 64,528,332 -0.06(-0.60%)
Feb 18, 2009 10.29 10.67 9.888 10.59 96,065,424 +0.49(+4.87%)
Feb 17, 2009 10.72 10.77 10.07 10.10 66,900,200 -1.26(-11.11%)
Feb 13, 2009 11.03 11.50 10.99 11.36 65,859,228 +0.41(+3.78%)
Feb 12, 2009 10.24 11.05 10.09 10.95 68,633,912 +0.55(+5.30%)
Feb 11, 2009 10.35 10.70 10.07 10.39 69,420,400 +0.23(+2.31%)
Feb 10, 2009 10.94 11.18 9.978 10.16 62,977,992 -0.76(-6.92%)
Feb 09, 2009 11.24 11.63 10.74 10.92 78,065,216 -0.18(-1.64%)
Feb 06, 2009 10.91 11.35 10.88 11.10 83,876,744 +0.54(+5.15%)
Feb 05, 2009 10.05 10.75 9.918 10.55 83,741,696 +0.40(+3.92%)
Feb 04, 2009 10.14 10.47 9.840 10.16 97,816,216 +0.79(+8.38%)
Feb 03, 2009 9.393 9.631 9.188 9.371 52,645,504 +0.22(+2.36%)
Feb 02, 2009 9.017 9.534 9.017 9.155 51,549,120 -0.20(-2.19%)
Jan 30, 2009 10.10 10.10 9.222 9.360 0 -0.57(-5.77%)
Jan 29, 2009 10.03 10.19 9.773 9.933 57,194,144 -0.52(-4.95%)
Jan 28, 2009 9.810 10.57 9.788 10.45 79,297,528 +0.91(+9.52%)
Jan 27, 2009 9.449 9.754 9.192 9.542 57,438,964 +0.26(+2.77%)
Jan 26, 2009 8.775 9.788 8.533 9.285 93,492,672 +0.79(+9.34%)
Jan 23, 2009 8.105 8.957 7.878 8.492 72,814,872 +0.09(+1.11%)
Jan 22, 2009 8.429 8.555 8.153 8.399 55,785,688 -0.35(-4.00%)
Jan 21, 2009 8.399 8.764 8.068 8.749 69,154,408 +0.51(+6.14%)
Jan 20, 2009 8.842 9.084 8.198 8.243 61,957,708 -0.84(-9.26%)
Jan 16, 2009 9.568 9.654 8.621 9.084 0 +0.26(+3.00%)
Jan 15, 2009 8.689 8.931 8.179 8.820 67,612,640 +0.25(+2.87%)
Jan 14, 2009 9.281 9.300 8.239 8.574 89,616,792 -1.03(-10.74%)
Jan 13, 2009 9.267 9.814 9.159 9.605 56,321,516 +0.13(+1.42%)
Jan 12, 2009 10.25 10.31 9.356 9.471 54,487,984 -1.23(-11.51%)
Jan 09, 2009 11.08 11.16 10.39 10.70 43,982,112 -0.19(-1.71%)
Jan 08, 2009 10.20 10.93 10.07 10.89 54,704,192 +0.47(+4.50%)
Jan 07, 2009 11.02 11.18 10.36 10.42 67,660,360 -1.05(-9.15%)
Jan 06, 2009 11.01 11.71 10.81 11.47 95,207,416 +0.96(+9.18%)
Jan 05, 2009 9.866 10.92 9.773 10.51 68,975,160 +0.55(+5.54%)
Jan 02, 2009 9.263 10.04 9.233 9.955 0 +0.86(+9.41%)
Jan 01, 2009 8.775 9.203 8.675 9.099 0 +0.00(+0.00%)
Dec 31, 2008 8.775 9.203 8.675 9.099 30,310,422 +0.26(+2.99%)
Dec 30, 2008 8.742 8.842 8.462 8.835 24,594,754 +0.22(+2.55%)
Dec 29, 2008 8.637 8.756 8.459 8.615 27,805,034 +0.21(+2.48%)
Dec 26, 2008 8.071 8.470 7.997 8.406 0 +0.38(+4.68%)
Dec 24, 2008 8.191 8.191 7.915 8.030 9,537,104 -0.06(-0.74%)
Dec 23, 2008 7.982 8.347 7.885 8.090 28,696,458 +0.15(+1.92%)
Dec 22, 2008 8.827 8.827 7.673 7.937 43,881,332 -0.75(-8.62%)
Dec 19, 2008 8.608 8.876 8.380 8.686 48,523,272 +0.00(+0.04%)
Dec 18, 2008 9.631 9.724 8.414 8.682 64,947,084 -1.00(-10.34%)
Dec 17, 2008 9.155 9.933 9.092 9.683 69,218,968 +0.42(+4.50%)
Dec 16, 2008 8.652 9.307 8.492 9.267 60,015,712 +0.89(+10.57%)
Dec 15, 2008 8.604 8.864 8.124 8.380 50,235,148 +0.09(+1.03%)
Dec 12, 2008 7.818 8.447 7.751 8.295 0 -0.20(-2.41%)
Dec 11, 2008 8.399 9.382 8.272 8.500 81,131,536 -0.02(-0.26%)
Dec 10, 2008 8.004 8.563 7.707 8.522 103,971,888 +1.17(+15.96%)
Dec 09, 2008 7.260 7.803 7.089 7.349 68,830,720 -0.10(-1.35%)
Dec 08, 2008 7.055 7.800 6.947 7.450 98,332,752 +1.20(+19.11%)
Dec 05, 2008 6.370 6.389 5.845 6.255 0 -0.26(-4.05%)
Dec 04, 2008 6.660 7.014 6.333 6.519 77,555,712 -0.20(-2.99%)
Dec 03, 2008 6.359 7.025 6.333 6.720 137,503,808 -1.40(-17.28%)
Dec 02, 2008 8.124 8.392 7.770 8.124 46,546,224 +0.34(+4.35%)
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.