Freeport-McMoRan (NY: FCX )

34.14 USD -1.54 (-4.32%)
Streaming Delayed Price Updated: 1:20 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.92 35.64 33.10 33.35 51,178,596 -1.06(-3.10%)
Jan 28, 2010 36.29 36.38 33.90 34.41 63,482,696 -1.22(-3.41%)
Jan 27, 2010 35.63 36.18 34.40 35.62 48,933,028 -0.37(-1.03%)
Jan 26, 2010 36.74 36.99 35.78 35.99 43,102,070 -1.30(-3.50%)
Jan 25, 2010 37.62 38.04 37.16 37.30 32,659,582 +0.18(+0.50%)
Jan 22, 2010 36.92 38.72 36.28 37.12 60,624,504 -0.90(-2.38%)
Jan 21, 2010 41.40 41.45 38.00 38.02 68,697,454 -3.74(-8.96%)
Jan 20, 2010 41.57 42.03 40.60 41.76 34,600,444 -0.54(-1.28%)
Jan 19, 2010 42.36 42.40 41.70 42.30 22,939,744 +0.15(+0.36%)
Jan 15, 2010 42.50 42.15 42.15 42.15 51,869,200 -0.39(-0.92%)
Jan 14, 2010 43.20 43.35 42.26 42.54 18,681,828 -0.54(-1.24%)
Jan 13, 2010 42.65 43.21 41.53 43.08 24,544,356 +0.69(+1.63%)
Jan 12, 2010 43.22 43.30 41.74 42.38 34,166,186 -1.66(-3.77%)
Jan 11, 2010 44.99 45.28 43.54 44.04 30,890,350 -0.01(-0.01%)
Jan 08, 2010 42.97 44.10 42.40 44.05 21,313,058 +1.23(+2.87%)
Jan 07, 2010 43.26 43.40 42.51 42.82 19,499,514 -0.83(-1.91%)
Jan 06, 2010 42.43 43.99 42.38 43.65 30,691,038 +1.67(+3.99%)
Jan 05, 2010 41.76 42.25 41.56 41.98 17,312,850 +0.25(+0.60%)
Jan 04, 2010 41.30 41.80 41.28 41.73 18,082,254 +1.58(+3.95%)
Dec 31, 2009 40.79 40.15 40.15 40.15 17,854,000 -0.29(-0.73%)
Dec 30, 2009 40.37 40.74 40.15 40.44 11,430,574 -0.10(-0.26%)
Dec 29, 2009 41.35 41.67 40.53 40.54 16,423,824 -0.36(-0.87%)
Dec 28, 2009 41.53 41.72 40.62 40.90 15,738,660 -0.00(-0.01%)
Dec 24, 2009 40.99 41.10 40.70 40.90 7,534,432 +0.44(+1.09%)
Dec 23, 2009 39.76 40.75 39.64 40.47 19,674,928 +1.24(+3.16%)
Dec 22, 2009 38.90 39.49 38.80 39.22 15,131,332 +0.37(+0.95%)
Dec 21, 2009 38.62 39.15 38.46 38.85 19,119,758 +0.58(+1.53%)
Dec 18, 2009 38.44 38.65 37.74 38.27 24,288,960 +0.29(+0.76%)
Dec 17, 2009 39.13 39.22 37.88 37.98 24,490,042 -1.97(-4.92%)
Dec 16, 2009 39.48 40.15 39.35 39.95 18,362,620 +0.90(+2.31%)
Dec 15, 2009 39.19 39.92 38.90 39.04 20,688,418 -0.38(-0.95%)
Dec 14, 2009 38.97 39.45 38.46 39.42 17,318,470 +1.01(+2.64%)
Dec 11, 2009 39.30 39.45 38.26 38.40 25,003,876 -0.47(-1.20%)
Dec 10, 2009 39.46 39.63 38.62 38.87 19,471,636 -0.32(-0.80%)
Dec 09, 2009 38.50 39.25 38.11 39.19 26,598,388 +1.05(+2.75%)
Dec 08, 2009 38.79 38.95 38.05 38.13 30,444,520 -1.21(-3.08%)
Dec 07, 2009 39.54 40.34 39.13 39.35 26,857,502 -0.59(-1.48%)
Dec 04, 2009 42.22 42.40 39.37 39.94 44,439,810 -1.97(-4.69%)
Dec 03, 2009 42.33 42.78 41.80 41.90 22,019,832 -0.69(-1.62%)
Dec 02, 2009 42.10 43.00 41.99 42.59 22,540,834 +0.63(+1.51%)
Dec 01, 2009 42.04 42.60 41.83 41.96 24,552,542 +0.55(+1.34%)
Nov 30, 2009 41.84 42.09 41.07 41.40 28,273,194 -0.67(-1.59%)
Nov 27, 2009 41.79 42.84 41.40 42.07 21,098,950 -1.59(-3.64%)
Nov 25, 2009 43.15 43.67 42.88 43.66 16,671,228 +0.87(+2.02%)
Nov 24, 2009 42.74 42.95 42.01 42.79 19,188,418 +0.13(+0.30%)
Nov 23, 2009 43.28 43.62 42.30 42.67 23,377,404 +0.38(+0.90%)
Nov 20, 2009 42.04 42.44 41.55 42.28 22,839,488 -0.08(-0.18%)
Nov 19, 2009 41.96 42.62 41.25 42.36 28,894,688 +0.01(+0.04%)
Nov 18, 2009 42.97 43.05 41.79 42.35 24,217,342 -0.33(-0.78%)
Nov 17, 2009 41.98 42.68 41.46 42.68 24,107,512 +0.44(+1.04%)
Nov 16, 2009 41.78 42.50 41.67 42.24 28,356,246 +1.46(+3.57%)
Nov 13, 2009 40.83 41.27 40.35 40.78 22,627,446 +0.20(+0.51%)
Nov 12, 2009 41.29 41.68 40.30 40.58 31,944,160 -0.89(-2.15%)
Nov 11, 2009 42.17 42.35 41.17 41.47 28,591,512 +0.19(+0.45%)
Nov 10, 2009 41.24 41.72 40.62 41.28 30,883,610 -0.31(-0.76%)
Nov 09, 2009 40.78 41.85 40.78 41.60 28,734,408 +1.82(+4.58%)
Nov 06, 2009 39.29 40.15 39.27 39.78 26,856,208 +0.34(+0.86%)
Nov 05, 2009 39.12 39.94 38.90 39.44 30,609,390 +0.59(+1.52%)
Nov 04, 2009 39.05 39.80 38.70 38.85 37,799,440 +0.46(+1.20%)
Nov 03, 2009 36.44 38.75 36.18 38.39 34,977,742 +1.08(+2.91%)
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.