Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.01 31.20 30.44 30.69 38,144,452 -0.50(-1.59%)
Nov 27, 2009 30.98 31.75 30.69 31.18 28,465,404 -1.18(-3.64%)
Nov 25, 2009 31.98 32.37 31.78 32.36 22,491,794 +0.64(+2.02%)
Nov 24, 2009 31.68 31.83 31.14 31.72 25,887,832 +0.10(+0.30%)
Nov 23, 2009 32.08 32.33 31.36 31.62 31,539,354 +0.28(+0.90%)
Nov 20, 2009 31.16 31.45 30.80 31.34 30,813,630 -0.06(-0.18%)
Nov 19, 2009 31.10 31.59 30.58 31.40 38,982,932 +0.01(+0.04%)
Nov 18, 2009 31.85 31.91 30.98 31.39 32,672,546 -0.25(-0.78%)
Nov 17, 2009 31.12 31.64 30.73 31.64 32,524,370 +0.33(+1.04%)
Nov 16, 2009 30.97 31.50 30.89 31.31 38,256,500 +1.08(+3.57%)
Nov 13, 2009 30.27 30.59 29.91 30.23 30,527,556 +0.15(+0.51%)
Nov 12, 2009 30.61 30.89 29.87 30.08 43,097,092 -0.66(-2.15%)
Nov 11, 2009 31.26 31.39 30.52 30.74 38,573,908 +0.14(+0.45%)
Nov 10, 2009 30.57 30.93 30.11 30.60 41,666,264 -0.23(-0.76%)
Nov 09, 2009 30.23 31.02 30.23 30.83 38,766,692 +1.35(+4.58%)
Nov 06, 2009 29.12 29.76 29.11 29.49 36,232,740 +0.25(+0.86%)
Nov 05, 2009 29.00 29.60 28.83 29.23 41,296,304 +0.44(+1.52%)
Nov 04, 2009 28.94 29.50 28.68 28.80 50,996,676 +0.34(+1.20%)
Nov 03, 2009 27.01 28.72 26.82 28.46 47,189,816 +0.80(+2.91%)
Nov 02, 2009 27.60 28.30 26.82 27.65 51,412,444 +0.46(+1.70%)
Oct 30, 2009 28.96 28.97 26.98 27.19 55,890,164 -1.78(-6.15%)
Oct 29, 2009 27.80 29.04 27.80 28.97 44,884,212 +1.75(+6.43%)
Oct 28, 2009 28.48 28.81 27.05 27.22 47,842,692 -1.48(-5.16%)
Oct 27, 2009 29.41 29.52 28.52 28.70 46,691,488 -0.75(-2.55%)
Oct 26, 2009 30.32 30.89 29.37 29.46 44,609,200 -0.69(-2.30%)
Oct 23, 2009 30.35 30.46 29.98 30.15 45,811,204 -0.60(-1.96%)
Oct 22, 2009 29.92 30.88 29.60 30.75 47,986,348 +1.21(+4.09%)
Oct 21, 2009 29.34 30.61 28.93 29.54 62,308,608 +0.40(+1.39%)
Oct 20, 2009 28.74 29.27 28.70 29.14 36,782,280 -0.14(-0.47%)
Oct 19, 2009 28.35 29.47 28.20 29.28 33,661,032 +1.21(+4.32%)
Oct 16, 2009 28.03 28.22 27.56 28.07 25,932,998 -0.07(-0.26%)
Oct 15, 2009 28.02 28.33 27.78 28.14 27,251,718 -0.11(-0.39%)
Oct 14, 2009 28.17 28.37 27.89 28.25 31,892,146 +0.51(+1.84%)
Oct 13, 2009 27.24 27.90 27.12 27.74 30,847,076 +0.14(+0.50%)
Oct 12, 2009 28.16 28.34 27.38 27.60 26,888,394 +0.05(+0.19%)
Oct 09, 2009 27.69 27.83 27.11 27.55 28,739,884 -0.24(-0.85%)
Oct 08, 2009 27.41 28.04 27.11 27.79 53,158,512 +0.82(+3.02%)
Oct 07, 2009 25.85 27.00 25.76 26.97 43,365,920 +1.17(+4.55%)
Oct 06, 2009 25.58 26.08 25.41 25.80 35,777,384 +0.85(+3.42%)
Oct 05, 2009 24.50 25.16 24.30 24.95 30,869,604 +0.54(+2.20%)
Oct 02, 2009 23.48 24.70 23.35 24.41 46,267,028 +0.13(+0.55%)
Oct 01, 2009 25.36 25.41 24.13 24.27 44,956,436 -1.15(-4.53%)
Sep 30, 2009 25.87 25.93 25.10 25.43 37,483,252 +0.11(+0.42%)
Sep 29, 2009 25.57 26.11 25.27 25.32 35,110,152 -0.27(-1.07%)
Sep 28, 2009 24.97 25.65 24.63 25.59 32,351,252 +0.88(+3.55%)
Sep 25, 2009 25.06 25.43 24.66 24.72 42,142,360 -0.52(-2.07%)
Sep 24, 2009 26.39 26.50 25.04 25.24 48,774,652 -1.11(-4.21%)
Sep 23, 2009 27.17 27.21 26.32 26.35 41,484,804 -0.76(-2.82%)
Sep 22, 2009 26.49 27.21 26.48 27.11 33,846,364 +1.14(+4.38%)
Sep 21, 2009 25.50 26.23 25.08 25.97 31,380,748 -0.02(-0.09%)
Sep 18, 2009 26.49 26.61 25.72 25.99 37,363,464 -0.49(-1.86%)
Sep 17, 2009 26.53 27.04 26.11 26.49 36,263,516 -0.25(-0.94%)
Sep 16, 2009 26.98 27.04 26.59 26.74 36,610,372 +0.31(+1.16%)
Sep 15, 2009 26.22 26.57 25.99 26.43 34,958,296 +0.26(+0.99%)
Sep 14, 2009 25.56 26.22 25.30 26.17 32,438,142 +0.09(+0.36%)
Sep 11, 2009 25.94 26.48 25.63 26.08 43,529,816 +0.41(+1.60%)
Sep 10, 2009 24.79 25.68 24.52 25.67 35,294,864 +0.59(+2.33%)
Sep 09, 2009 25.27 25.34 24.69 25.08 33,864,604 -0.12(-0.47%)
Sep 08, 2009 25.39 25.53 25.07 25.20 35,781,016 +0.74(+3.03%)
Sep 04, 2009 23.95 24.50 23.52 24.46 29,046,786 +0.56(+2.36%)
Sep 03, 2009 23.61 23.90 23.20 23.90 37,322,048 +0.99(+4.34%)
Sep 02, 2009 22.34 23.07 22.14 22.90 37,741,168 +0.44(+1.96%)
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.