FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.77 31.39 28.39 30.42 0 +0.39(+1.30%)
Feb 26, 2009 30.02 31.91 29.81 30.03 25,664,413 +0.68(+2.32%)
Feb 25, 2009 28.75 29.97 27.81 29.35 28,370,894 +1.36(+4.86%)
Feb 24, 2009 26.76 28.16 26.08 27.99 21,349,914 +1.65(+6.26%)
Feb 23, 2009 29.43 29.50 26.13 26.34 23,105,078 -2.44(-8.48%)
Feb 20, 2009 27.52 29.19 27.08 28.78 0 +0.51(+1.80%)
Feb 19, 2009 29.35 29.69 27.95 28.27 24,023,806 -0.17(-0.60%)
Feb 18, 2009 27.65 28.65 26.56 28.44 35,765,020 +1.32(+4.87%)
Feb 17, 2009 28.80 28.94 27.05 27.12 24,906,849 -3.39(-11.11%)
Feb 13, 2009 29.64 30.90 29.52 30.51 24,519,296 +1.11(+3.78%)
Feb 12, 2009 27.50 29.68 27.10 29.40 25,552,309 +1.48(+5.30%)
Feb 11, 2009 27.81 28.73 27.05 27.92 25,845,117 +0.63(+2.31%)
Feb 10, 2009 29.39 30.03 26.80 27.29 23,446,617 -2.03(-6.92%)
Feb 09, 2009 30.20 31.25 28.86 29.32 29,063,567 -0.49(-1.64%)
Feb 06, 2009 29.31 30.49 29.22 29.81 31,227,192 +1.46(+5.15%)
Feb 05, 2009 27.00 28.88 26.64 28.35 31,176,914 +1.07(+3.92%)
Feb 04, 2009 27.23 28.12 26.43 27.28 36,416,836 +2.11(+8.38%)
Feb 03, 2009 25.23 25.87 24.68 25.17 19,599,846 +0.58(+2.36%)
Feb 02, 2009 24.22 25.61 24.22 24.59 19,191,664 -0.55(-2.19%)
Jan 30, 2009 27.12 27.13 24.77 25.14 0 -1.54(-5.77%)
Jan 29, 2009 26.93 27.36 26.25 26.68 21,293,298 -1.39(-4.95%)
Jan 28, 2009 26.35 28.38 26.29 28.07 29,522,355 +2.44(+9.52%)
Jan 27, 2009 25.38 26.20 24.69 25.63 21,384,444 +0.69(+2.77%)
Jan 26, 2009 23.57 26.29 22.92 24.94 34,807,189 +2.13(+9.34%)
Jan 23, 2009 21.77 24.06 21.16 22.81 27,108,872 +0.25(+1.11%)
Jan 22, 2009 22.64 22.98 21.90 22.56 20,768,932 -0.94(-4.00%)
Jan 21, 2009 22.56 23.54 21.67 23.50 25,746,088 +1.36(+6.14%)
Jan 20, 2009 23.75 24.40 22.02 22.14 23,066,766 -2.26(-9.26%)
Jan 16, 2009 25.70 25.93 23.16 24.40 0 +0.71(+3.00%)
Jan 15, 2009 23.34 23.99 21.97 23.69 25,172,089 +0.66(+2.87%)
Jan 14, 2009 24.93 24.98 22.13 23.03 33,364,204 -2.77(-10.74%)
Jan 13, 2009 24.89 26.36 24.60 25.80 20,968,421 +0.36(+1.42%)
Jan 12, 2009 27.54 27.68 25.13 25.44 20,285,798 -3.31(-11.51%)
Jan 09, 2009 29.77 29.98 27.91 28.75 16,374,478 -0.50(-1.71%)
Jan 08, 2009 27.39 29.35 27.06 29.25 20,366,293 +1.26(+4.50%)
Jan 07, 2009 29.61 30.04 27.83 27.99 25,189,854 -2.82(-9.15%)
Jan 06, 2009 29.56 31.44 29.04 30.81 35,445,585 +2.59(+9.18%)
Jan 05, 2009 26.50 29.34 26.25 28.22 25,679,352 +1.48(+5.53%)
Jan 02, 2009 24.88 26.96 24.80 26.74 0 +2.30(+9.41%)
Jan 01, 2009 23.57 24.72 23.30 24.44 0 +0.00(+0.00%)
Dec 31, 2008 23.57 24.72 23.30 24.44 11,284,527 +0.71(+2.99%)
Dec 30, 2008 23.48 23.75 22.73 23.73 9,156,592 +0.59(+2.55%)
Dec 29, 2008 23.20 23.52 22.72 23.14 10,351,774 +0.56(+2.48%)
Dec 26, 2008 21.68 22.75 21.48 22.58 0 +1.01(+4.68%)
Dec 24, 2008 22.00 22.00 21.26 21.57 3,550,650 -0.16(-0.74%)
Dec 23, 2008 21.44 22.42 21.18 21.73 10,683,650 +0.41(+1.92%)
Dec 22, 2008 23.71 23.71 20.61 21.32 16,336,957 -2.01(-8.62%)
Dec 19, 2008 23.12 23.84 22.51 23.33 18,065,143 +0.01(+0.04%)
Dec 18, 2008 25.87 26.12 22.60 23.32 24,179,706 -2.69(-10.34%)
Dec 17, 2008 24.59 26.68 24.42 26.01 25,770,122 +1.12(+4.50%)
Dec 16, 2008 23.24 25.00 22.81 24.89 22,343,764 +2.38(+10.57%)
Dec 15, 2008 23.11 23.81 21.82 22.51 18,702,474 +0.23(+1.03%)
Dec 12, 2008 21.00 22.69 20.82 22.28 0 -0.55(-2.41%)
Dec 11, 2008 22.56 25.20 22.22 22.83 30,205,154 -0.06(-0.26%)
Dec 10, 2008 21.50 23.00 20.70 22.89 38,708,582 +3.15(+15.96%)
Dec 09, 2008 19.50 20.96 19.04 19.74 25,625,579 -0.27(-1.35%)
Dec 08, 2008 18.95 20.95 18.66 20.01 36,609,145 +3.21(+19.11%)
Dec 05, 2008 17.11 17.16 15.70 16.80 0 -0.71(-4.05%)
Dec 04, 2008 17.89 18.84 17.01 17.51 28,873,880 -0.54(-2.99%)
Dec 03, 2008 17.08 18.87 17.01 18.05 51,192,467 -3.77(-17.28%)
Dec 02, 2008 21.82 22.54 20.87 21.82 17,329,092 +0.91(+4.35%)
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.