Freeport-McMoRan (NY: FCX )

45.72 +1.80 (+4.10%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.221 9.336 8.765 8.891 16,311,596 -0.50(-5.29%)
Nov 26, 2008 8.379 9.488 8.365 9.387 48,487,356 +0.84(+9.84%)
Nov 25, 2008 8.442 8.668 7.942 8.546 55,064,476 +0.42(+5.20%)
Nov 24, 2008 7.664 8.498 7.427 8.124 66,891,608 +0.96(+13.40%)
Nov 21, 2008 6.930 7.234 6.597 7.164 71,268,200 +0.64(+9.83%)
Nov 20, 2008 7.371 7.405 6.400 6.523 90,309,968 -0.98(-13.04%)
Nov 19, 2008 7.950 8.324 7.420 7.501 83,537,120 -0.53(-6.64%)
Nov 18, 2008 8.587 8.587 7.783 8.035 68,237,864 -0.54(-6.31%)
Nov 17, 2008 8.628 9.154 8.253 8.576 54,307,860 -0.44(-4.93%)
Nov 14, 2008 9.402 9.751 8.887 9.021 0 -0.62(-6.42%)
Nov 13, 2008 8.361 9.654 7.968 9.639 78,400,312 +1.38(+16.69%)
Nov 12, 2008 8.895 8.984 8.131 8.261 61,884,660 -0.92(-10.05%)
Nov 11, 2008 9.710 9.821 8.946 9.184 57,898,340 -0.99(-9.76%)
Nov 10, 2008 10.97 11.19 10.03 10.18 55,827,104 +0.14(+1.44%)
Nov 07, 2008 10.15 10.68 9.513 10.03 0 +0.07(+0.71%)
Nov 06, 2008 10.82 10.95 9.914 9.962 56,291,412 -1.18(-10.58%)
Nov 05, 2008 11.76 12.21 11.03 11.14 60,730,956 -1.07(-8.74%)
Nov 04, 2008 11.18 12.40 11.15 12.21 59,399,392 +1.52(+14.22%)
Nov 03, 2008 10.71 11.15 10.43 10.69 44,489,808 -0.08(-0.76%)
Oct 31, 2008 10.99 11.28 10.41 10.77 52,990,432 -0.36(-3.20%)
Oct 30, 2008 11.05 11.34 10.20 11.13 73,084,104 +0.66(+6.30%)
Oct 29, 2008 10.29 11.20 10.10 10.47 91,265,304 +0.53(+5.37%)
Oct 28, 2008 9.436 9.988 8.524 9.932 79,465,392 +1.13(+12.84%)
Oct 27, 2008 9.261 9.706 8.802 8.802 73,628,032 -0.41(-4.47%)
Oct 24, 2008 8.328 9.702 8.257 9.213 0 -0.53(-5.40%)
Oct 23, 2008 9.821 10.48 8.991 9.740 91,331,824 -0.24(-2.38%)
Oct 22, 2008 11.53 11.57 9.562 9.977 110,644,480 -2.16(-17.78%)
Oct 21, 2008 12.79 13.08 12.11 12.13 71,582,056 -1.48(-10.84%)
Oct 20, 2008 12.79 13.63 12.56 13.61 52,247,208 +1.40(+11.51%)
Oct 17, 2008 11.77 13.45 11.45 12.20 0 -0.17(-1.38%)
Oct 16, 2008 12.74 13.08 11.13 12.37 97,397,408 +0.10(+0.85%)
Oct 15, 2008 14.08 14.18 12.23 12.27 79,381,024 -2.90(-19.13%)
Oct 14, 2008 17.40 17.79 14.96 15.17 64,447,372 -1.64(-9.76%)
Oct 13, 2008 14.62 16.81 13.63 16.81 76,969,376 +3.34(+24.81%)
Oct 10, 2008 12.90 14.79 12.04 13.47 0 -0.67(-4.74%)
Oct 09, 2008 16.84 17.18 13.75 14.14 82,510,808 -1.54(-9.84%)
Oct 08, 2008 13.87 16.31 13.62 15.69 90,728,552 +1.44(+10.11%)
Oct 07, 2008 16.84 17.12 14.18 14.25 78,249,608 -1.85(-11.48%)
Oct 06, 2008 15.73 16.11 13.75 16.09 91,341,232 -0.42(-2.56%)
Oct 03, 2008 17.09 18.26 16.26 16.52 0 -0.27(-1.62%)
Oct 02, 2008 18.87 18.87 16.63 16.79 63,738,344 -2.71(-13.90%)
Oct 01, 2008 20.65 20.90 18.91 19.50 49,589,148 -1.43(-6.84%)
Sep 30, 2008 20.21 21.11 19.60 20.93 51,147,128 +1.34(+6.82%)
Sep 29, 2008 22.15 22.23 18.86 19.60 68,890,808 -3.90(-16.61%)
Sep 26, 2008 24.37 24.53 22.65 23.50 0 -1.69(-6.70%)
Sep 25, 2008 24.58 25.64 23.84 25.18 35,172,272 +0.70(+2.86%)
Sep 24, 2008 26.12 26.14 24.40 24.48 29,941,076 -1.11(-4.33%)
Sep 23, 2008 26.33 27.54 25.51 25.59 41,911,424 -1.04(-3.90%)
Sep 22, 2008 27.58 28.48 26.48 26.63 46,770,024 -0.44(-1.62%)
Sep 19, 2008 26.25 27.52 25.20 27.07 0 +2.41(+9.76%)
Sep 18, 2008 24.60 25.58 23.10 24.66 65,158,712 +0.58(+2.40%)
Sep 17, 2008 23.86 25.18 22.46 24.08 70,001,608 -0.31(-1.27%)
Sep 16, 2008 23.20 24.48 22.16 24.39 72,785,184 +0.15(+0.62%)
Sep 15, 2008 25.70 26.08 24.00 24.24 42,094,416 -2.96(-10.88%)
Sep 12, 2008 25.73 27.39 25.60 27.20 0 +2.07(+8.23%)
Sep 11, 2008 24.88 25.45 23.31 25.13 68,438,600 -0.34(-1.33%)
Sep 10, 2008 24.23 25.98 23.95 25.47 51,855,712 +1.48(+6.17%)
Sep 09, 2008 25.87 25.94 23.89 23.99 68,620,904 -2.54(-9.58%)
Sep 08, 2008 28.13 28.35 25.81 26.53 43,102,516 -0.68(-2.50%)
Sep 05, 2008 27.58 27.82 25.50 27.21 0 -0.38(-1.36%)
Sep 04, 2008 29.59 29.96 27.06 27.59 65,518,912 -2.00(-6.76%)
Sep 03, 2008 30.49 30.91 28.87 29.59 41,567,628 -0.99(-3.24%)
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.