Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.60 27.91 27.05 27.88 35,282,276 +0.40(+1.47%)
Feb 25, 2010 26.21 27.54 26.10 27.48 57,520,392 +0.54(+2.00%)
Feb 24, 2010 27.29 27.61 26.67 26.94 45,932,264 -0.38(-1.39%)
Feb 23, 2010 28.06 28.25 27.10 27.32 48,239,136 -0.96(-3.41%)
Feb 22, 2010 28.75 28.82 28.25 28.28 32,922,216 -0.34(-1.19%)
Feb 19, 2010 28.19 28.89 28.14 28.62 40,750,604 +0.21(+0.73%)
Feb 18, 2010 27.68 28.48 27.66 28.41 50,792,508 +0.55(+1.97%)
Feb 17, 2010 28.31 28.43 27.41 27.86 44,208,752 -0.30(-1.08%)
Feb 16, 2010 28.05 28.22 27.76 28.17 46,520,300 +0.84(+3.07%)
Feb 12, 2010 26.86 27.33 27.33 27.33 116,088,208 -0.18(-0.66%)
Feb 11, 2010 26.59 27.72 26.31 27.51 61,803,144 +1.16(+4.42%)
Feb 10, 2010 26.42 26.63 25.65 26.35 52,046,744 -0.20(-0.77%)
Feb 09, 2010 26.38 27.06 26.26 26.55 67,977,744 +0.88(+3.44%)
Feb 08, 2010 26.25 26.70 25.56 25.67 64,479,268 -0.38(-1.47%)
Feb 05, 2010 24.76 26.07 24.49 26.05 101,000,312 +1.29(+5.23%)
Feb 04, 2010 25.41 25.59 24.67 24.76 72,387,648 -2.08(-7.74%)
Feb 03, 2010 26.60 27.15 25.84 26.83 62,335,616 -0.06(-0.23%)
Feb 02, 2010 27.17 27.32 26.41 26.90 69,112,840 +1.06(+4.08%)
Feb 01, 2010 25.27 26.57 25.24 25.84 65,760,700 +1.10(+4.46%)
Jan 29, 2010 25.91 26.44 24.56 24.74 68,985,904 -0.79(-3.10%)
Jan 28, 2010 26.93 26.99 25.15 25.53 85,571,144 -0.90(-3.41%)
Jan 27, 2010 26.44 26.84 25.52 26.43 65,959,004 -0.27(-1.03%)
Jan 26, 2010 27.25 27.45 26.55 26.70 58,099,200 -0.97(-3.50%)
Jan 25, 2010 27.91 28.22 27.57 27.67 44,023,300 +0.14(+0.50%)
Jan 22, 2010 27.39 28.73 26.91 27.53 81,718,464 -0.67(-2.38%)
Jan 21, 2010 30.72 30.75 28.19 28.21 92,600,352 -2.77(-8.96%)
Jan 20, 2010 30.84 31.18 30.12 30.98 46,639,476 -0.40(-1.28%)
Jan 19, 2010 31.43 31.45 30.94 31.38 30,921,500 +0.11(+0.36%)
Jan 15, 2010 31.53 31.27 31.27 31.27 69,916,800 -0.29(-0.92%)
Jan 14, 2010 32.05 32.16 31.35 31.56 25,182,066 -0.40(-1.24%)
Jan 13, 2010 31.64 32.05 30.81 31.96 33,084,428 +0.54(+1.72%)
Jan 12, 2010 32.04 32.09 30.93 31.42 46,094,912 -1.23(-3.77%)
Jan 11, 2010 33.34 33.56 32.27 32.65 41,675,356 -0.00(-0.01%)
Jan 08, 2010 31.85 32.69 31.43 32.65 28,754,266 +0.91(+2.87%)
Jan 07, 2010 32.07 32.17 31.51 31.74 26,307,544 -0.62(-1.91%)
Jan 06, 2010 31.45 32.61 31.42 32.36 41,406,456 +1.24(+3.99%)
Jan 05, 2010 30.95 31.32 30.81 31.12 23,357,430 +0.19(+0.60%)
Jan 04, 2010 30.62 30.98 30.59 30.93 24,395,464 +1.17(+3.95%)
Dec 31, 2009 30.23 29.76 29.76 29.76 24,087,518 -0.22(-0.73%)
Dec 30, 2009 29.92 30.20 29.76 29.97 15,421,426 -0.08(-0.26%)
Dec 29, 2009 30.65 30.88 30.04 30.05 22,158,012 -0.26(-0.87%)
Dec 28, 2009 30.78 30.92 30.11 30.32 21,233,630 -0.00(-0.01%)
Dec 24, 2009 30.38 30.46 30.17 30.32 10,164,992 +0.33(+1.09%)
Dec 23, 2009 29.47 30.20 29.38 29.99 26,544,200 +0.92(+3.16%)
Dec 22, 2009 28.83 29.27 28.76 29.07 20,414,262 +0.27(+0.95%)
Dec 21, 2009 28.62 29.01 28.50 28.80 25,795,200 +0.43(+1.53%)
Dec 18, 2009 28.49 28.65 27.97 28.37 32,769,168 +0.21(+0.76%)
Dec 17, 2009 29.01 29.07 28.08 28.15 33,040,456 -1.46(-4.92%)
Dec 16, 2009 29.26 29.76 29.17 29.61 24,773,716 +0.67(+2.31%)
Dec 15, 2009 29.05 29.59 28.83 28.94 27,911,540 -0.28(-0.95%)
Dec 14, 2009 28.89 29.24 28.51 29.22 23,365,012 +0.75(+2.64%)
Dec 11, 2009 29.13 29.24 28.36 28.47 33,733,688 -0.34(-1.20%)
Dec 10, 2009 29.25 29.38 28.63 28.81 26,269,932 -0.23(-0.80%)
Dec 09, 2009 28.54 29.09 28.25 29.04 35,884,908 +0.78(+2.75%)
Dec 08, 2009 28.75 28.87 28.21 28.27 41,073,872 -0.90(-3.08%)
Dec 07, 2009 29.31 29.90 29.01 29.16 36,234,488 -0.44(-1.48%)
Dec 04, 2009 31.29 31.43 29.18 29.60 59,955,452 -1.46(-4.69%)
Dec 03, 2009 31.37 31.71 30.99 31.06 29,707,800 -0.51(-1.62%)
Dec 02, 2009 31.21 31.87 31.13 31.57 30,410,704 +0.47(+1.51%)
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.