Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.11 31.43 31.00 31.16 22,131,794 -0.04(-0.14%)
Mar 30, 2010 31.02 31.66 30.96 31.20 37,507,164 +0.29(+0.94%)
Mar 29, 2010 30.18 30.95 30.02 30.91 46,402,768 +1.38(+4.69%)
Mar 26, 2010 29.31 29.81 29.17 29.53 31,503,628 +0.47(+1.62%)
Mar 25, 2010 30.09 30.18 28.99 29.06 36,189,856 -0.70(-2.36%)
Mar 24, 2010 29.72 30.17 29.68 29.76 29,391,178 -0.48(-1.60%)
Mar 23, 2010 29.69 30.26 29.55 30.24 34,019,084 +0.48(+1.62%)
Mar 22, 2010 28.81 29.80 28.63 29.76 37,689,920 +0.48(+1.64%)
Mar 19, 2010 30.18 30.19 29.13 29.28 41,855,580 -0.66(-2.19%)
Mar 18, 2010 30.28 30.74 29.85 29.94 31,390,816 -0.36(-1.18%)
Mar 17, 2010 30.78 30.96 30.21 30.30 32,090,346 -0.36(-1.17%)
Mar 16, 2010 30.40 30.75 30.37 30.65 34,766,240 +0.57(+1.90%)
Mar 15, 2010 29.80 30.15 29.50 30.08 30,997,860 +0.05(+0.16%)
Mar 12, 2010 30.29 30.39 29.94 30.03 27,727,252 +0.01(+0.04%)
Mar 11, 2010 29.63 30.04 29.34 30.02 34,122,344 +0.16(+0.52%)
Mar 10, 2010 29.92 30.33 29.58 29.87 41,489,580 +0.12(+0.40%)
Mar 09, 2010 29.74 30.12 29.56 29.75 34,523,216 -0.32(-1.07%)
Mar 08, 2010 30.25 30.45 29.91 30.07 30,050,898 -0.03(-0.11%)
Mar 05, 2010 29.78 30.21 29.58 30.10 41,295,300 +0.70(+2.37%)
Mar 04, 2010 29.55 29.71 29.05 29.40 35,008,392 -0.15(-0.50%)
Mar 03, 2010 29.63 29.98 29.40 29.55 45,630,400 +0.47(+1.62%)
Mar 02, 2010 28.71 29.34 28.44 29.08 49,562,448 +0.57(+2.00%)
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.