Freeport-McMoRan (NY: FCX )

35.02 USD +2.32 (+7.09%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.71 42.13 41.56 41.77 16,508,480 -0.06(-0.14%)
Mar 30, 2010 41.58 42.45 41.51 41.83 27,977,230 +0.39(+0.94%)
Mar 29, 2010 40.47 41.49 40.25 41.44 34,612,612 +1.85(+4.69%)
Mar 26, 2010 39.30 39.97 39.10 39.58 23,499,090 +0.63(+1.62%)
Mar 25, 2010 40.35 40.46 38.87 38.96 26,994,626 -0.94(-2.36%)
Mar 24, 2010 39.85 40.45 39.78 39.90 21,923,378 -0.65(-1.60%)
Mar 23, 2010 39.80 40.57 39.61 40.54 25,375,412 +0.64(+1.62%)
Mar 22, 2010 38.62 39.96 38.38 39.90 28,113,552 +0.65(+1.64%)
Mar 19, 2010 40.46 40.48 39.05 39.26 31,220,788 -0.88(-2.19%)
Mar 18, 2010 40.59 41.22 40.02 40.13 23,414,942 -0.48(-1.18%)
Mar 17, 2010 41.26 41.50 40.50 40.62 23,936,734 -0.48(-1.17%)
Mar 16, 2010 40.76 41.22 40.72 41.10 25,932,728 +0.76(+1.90%)
Mar 15, 2010 39.96 40.42 39.55 40.33 23,121,830 +0.07(+0.16%)
Mar 12, 2010 40.60 40.74 40.14 40.26 20,682,228 +0.01(+0.04%)
Mar 11, 2010 39.72 40.28 39.33 40.25 25,452,434 +0.21(+0.52%)
Mar 10, 2010 40.12 40.65 39.65 40.04 30,947,782 +0.16(+0.40%)
Mar 09, 2010 39.87 40.38 39.62 39.88 25,751,452 -0.43(-1.07%)
Mar 08, 2010 40.55 40.83 40.10 40.31 22,415,474 -0.04(-0.11%)
Mar 05, 2010 39.93 40.50 39.65 40.35 30,802,866 +0.94(+2.37%)
Mar 04, 2010 39.62 39.83 38.95 39.42 26,113,354 -0.20(-0.50%)
Mar 03, 2010 39.72 40.19 39.42 39.62 34,036,488 +0.63(+1.62%)
Mar 02, 2010 38.49 39.33 38.12 38.99 36,969,474 +0.77(+2.00%)
Mar 01, 2010 38.58 38.65 37.68 38.22 30,068,782 +0.64(+1.72%)
Feb 26, 2010 37.21 37.62 36.46 37.58 26,174,874 +0.55(+1.47%)
Feb 25, 2010 35.33 37.12 35.19 37.03 42,672,672 +0.72(+2.00%)
Feb 24, 2010 36.79 37.22 35.96 36.31 34,075,786 -0.51(-1.39%)
Feb 23, 2010 37.83 38.08 36.53 36.82 35,787,186 -1.30(-3.41%)
Feb 22, 2010 38.76 38.85 38.08 38.12 24,424,016 -0.46(-1.19%)
Feb 19, 2010 38.00 38.94 37.92 38.58 30,231,666 +0.28(+0.73%)
Feb 18, 2010 37.31 38.40 37.28 38.30 37,681,456 +0.74(+1.97%)
Feb 17, 2010 38.17 38.32 36.95 37.56 32,797,162 -0.41(-1.08%)
Feb 16, 2010 37.81 38.03 37.42 37.97 34,512,032 +1.13(+3.07%)
Feb 12, 2010 36.21 36.84 36.84 36.84 86,122,400 -0.24(-0.66%)
Feb 11, 2010 35.84 37.37 35.46 37.08 45,849,922 +1.57(+4.42%)
Feb 10, 2010 35.61 35.90 34.58 35.51 38,611,934 -0.28(-0.77%)
Feb 09, 2010 35.56 36.47 35.40 35.79 50,430,670 +1.19(+3.44%)
Feb 08, 2010 35.38 35.99 34.46 34.60 47,835,256 -0.52(-1.47%)
Feb 05, 2010 33.37 35.15 33.01 35.12 74,929,134 +1.75(+5.23%)
Feb 04, 2010 34.26 34.49 33.25 33.37 53,702,252 -2.80(-7.74%)
Feb 03, 2010 35.86 36.60 34.83 36.17 46,244,942 -0.09(-0.23%)
Feb 02, 2010 36.63 36.83 35.60 36.26 51,272,770 +1.42(+4.08%)
Feb 01, 2010 34.06 35.82 34.03 34.83 48,785,910 +1.49(+4.46%)
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%)
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.