Freeport-McMoRan (NY: FCX )

37.24 USD -0.09 (-0.24%)
Streaming Delayed Price Updated: 9:25 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.56 13.56 12.38 12.57 0 -0.77(-5.77%)
Jan 29, 2009 13.46 13.68 13.12 13.34 42,586,596 -0.70(-4.95%)
Jan 28, 2009 13.18 14.19 13.14 14.04 59,044,710 +1.22(+9.52%)
Jan 27, 2009 12.69 13.10 12.35 12.81 42,768,888 +0.34(+2.77%)
Jan 26, 2009 11.79 13.14 11.46 12.47 69,614,378 +1.07(+9.34%)
Jan 23, 2009 10.88 12.03 10.58 11.40 54,217,744 +0.12(+1.11%)
Jan 22, 2009 11.32 11.49 10.95 11.28 41,537,864 -0.47(-4.00%)
Jan 21, 2009 11.28 11.77 10.84 11.75 51,492,176 +0.68(+6.14%)
Jan 20, 2009 11.88 12.20 11.01 11.07 46,133,532 -1.13(-9.26%)
Jan 16, 2009 12.85 12.96 11.58 12.20 0 +0.35(+3.00%)
Jan 15, 2009 11.67 11.99 10.98 11.85 50,344,178 +0.33(+2.87%)
Jan 14, 2009 12.46 12.49 11.06 11.52 66,728,408 -1.38(-10.74%)
Jan 13, 2009 12.45 13.18 12.30 12.90 41,936,842 +0.18(+1.42%)
Jan 12, 2009 13.77 13.84 12.56 12.72 40,571,596 -1.65(-11.51%)
Jan 09, 2009 14.88 14.99 13.96 14.38 32,748,956 -0.25(-1.71%)
Jan 08, 2009 13.70 14.68 13.53 14.62 40,732,586 +0.63(+4.50%)
Jan 07, 2009 14.80 15.02 13.91 13.99 50,379,708 -1.41(-9.15%)
Jan 06, 2009 14.78 15.72 14.52 15.40 70,891,170 +1.29(+9.18%)
Jan 05, 2009 13.25 14.67 13.12 14.11 51,358,704 +0.74(+5.53%)
Jan 02, 2009 12.44 13.48 12.40 13.37 0 +1.15(+9.41%)
Jan 01, 2009 11.79 12.36 11.65 12.22 0 +0.00(+0.00%)
Dec 31, 2008 11.79 12.36 11.65 12.22 22,569,054 +0.36(+2.99%)
Dec 30, 2008 11.74 11.88 11.37 11.87 18,313,184 +0.29(+2.55%)
Dec 29, 2008 11.60 11.76 11.36 11.57 20,703,548 +0.28(+2.48%)
Dec 26, 2008 10.84 11.38 10.74 11.29 0 +0.50(+4.68%)
Dec 24, 2008 11.00 11.00 10.63 10.79 7,101,300 -0.08(-0.74%)
Dec 23, 2008 10.72 11.21 10.59 10.87 21,367,300 +0.21(+1.92%)
Dec 22, 2008 11.86 11.86 10.30 10.66 32,673,914 -1.00(-8.62%)
Dec 19, 2008 11.56 11.92 11.26 11.66 36,130,286 +0.00(+0.04%)
Dec 18, 2008 12.94 13.06 11.30 11.66 48,359,412 -1.35(-10.34%)
Dec 17, 2008 12.29 13.34 12.21 13.01 51,540,244 +0.56(+4.50%)
Dec 16, 2008 11.62 12.50 11.40 12.45 44,687,528 +1.19(+10.57%)
Dec 15, 2008 11.55 11.90 10.91 11.26 37,404,948 +0.12(+1.03%)
Dec 12, 2008 10.50 11.35 10.41 11.14 0 -0.27(-2.41%)
Dec 11, 2008 11.28 12.60 11.11 11.41 60,410,308 -0.03(-0.26%)
Dec 10, 2008 10.75 11.50 10.35 11.45 77,417,164 +1.58(+15.96%)
Dec 09, 2008 9.750 10.48 9.520 9.870 51,251,158 -0.14(-1.35%)
Dec 08, 2008 9.475 10.47 9.330 10.01 73,218,290 +1.61(+19.11%)
Dec 05, 2008 8.555 8.580 7.850 8.400 0 -0.36(-4.05%)
Dec 04, 2008 8.945 9.420 8.505 8.755 57,747,760 -0.27(-2.99%)
Dec 03, 2008 8.540 9.435 8.505 9.025 102,384,934 -1.88(-17.28%)
Dec 02, 2008 10.91 11.27 10.44 10.91 34,658,184 +0.46(+4.35%)
Dec 01, 2008 11.26 11.34 10.39 10.46 34,947,624 -1.54(-12.84%)
Nov 28, 2008 12.44 12.60 11.82 11.99 12,090,380 -0.67(-5.29%)
Nov 26, 2008 11.30 12.80 11.29 12.66 35,939,494 +1.13(+9.84%)
Nov 25, 2008 11.39 11.70 10.71 11.53 40,814,548 +0.57(+5.20%)
Nov 24, 2008 10.34 11.46 10.02 10.96 49,580,986 +1.30(+13.40%)
Nov 21, 2008 9.350 9.760 8.900 9.665 52,824,972 +0.86(+9.83%)
Nov 20, 2008 9.945 9.990 8.635 8.800 66,938,994 -1.32(-13.04%)
Nov 19, 2008 10.72 11.23 10.01 10.12 61,918,862 -0.72(-6.64%)
Nov 18, 2008 11.59 11.59 10.50 10.84 50,578,850 -0.73(-6.31%)
Nov 17, 2008 11.64 12.35 11.13 11.57 40,253,736 -0.60(-4.93%)
Nov 14, 2008 12.69 13.15 11.99 12.17 0 -0.84(-6.42%)
Nov 13, 2008 11.28 13.03 10.75 13.01 58,111,396 +1.86(+16.69%)
Nov 12, 2008 12.00 12.12 10.97 11.14 45,869,764 -1.25(-10.05%)
Nov 11, 2008 13.10 13.25 12.07 12.39 42,915,048 -1.34(-9.76%)
Nov 10, 2008 14.79 15.10 13.54 13.73 41,379,820 +0.20(+1.44%)
Nov 07, 2008 13.70 14.41 12.84 13.54 0 +0.10(+0.71%)
Nov 06, 2008 14.60 14.77 13.38 13.44 41,723,972 -1.59(-10.58%)
Nov 05, 2008 15.87 16.48 14.88 15.03 45,014,622 -1.44(-8.74%)
Nov 04, 2008 15.09 16.73 15.04 16.47 44,027,650 +2.05(+14.22%)
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.