FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.06 USD  +0.22 (+1.71%)
Official Closing Price  /  Updated: 7:53 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 29.51 29.83 26.32 26.42 30,784,235 -4.00(-13.17%)
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%)
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.