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 (%)
Jun 30, 2009 25.45 25.84 24.67 25.05 33,516,996 -0.11(-0.44%)
Jun 29, 2009 25.64 25.76 24.92 25.17 27,869,018 -0.11(-0.44%)
Jun 26, 2009 25.42 25.67 25.07 25.27 27,625,462 -0.10(-0.39%)
Jun 25, 2009 24.71 25.51 24.59 25.38 35,324,478 +0.98(+4.00%)
Jun 24, 2009 24.48 25.24 24.05 24.40 44,259,374 +0.81(+3.43%)
Jun 23, 2009 23.17 23.90 22.85 23.59 46,498,044 +1.00(+4.43%)
Jun 22, 2009 24.48 24.49 22.55 22.59 50,488,674 -2.88(-11.29%)
Jun 19, 2009 25.75 26.19 25.15 25.46 31,587,992 +0.21(+0.85%)
Jun 18, 2009 25.06 25.70 24.66 25.25 34,321,184 +0.01(+0.04%)
Jun 17, 2009 26.20 25.74 24.38 25.24 56,456,672 -0.96(-3.65%)
Jun 16, 2009 28.08 28.20 26.00 26.20 47,084,016 -1.38(-4.99%)
Jun 15, 2009 28.48 28.57 27.56 27.57 33,386,192 -1.68(-5.76%)
Jun 12, 2009 29.70 30.14 29.05 29.25 34,347,138 -0.95(-3.16%)
Jun 11, 2009 30.08 30.77 29.65 30.21 36,691,512 +0.26(+0.88%)
Jun 10, 2009 30.08 30.38 28.95 29.95 41,304,410 +0.46(+1.58%)
Jun 09, 2009 28.66 29.79 28.28 29.48 34,168,716 +1.24(+4.39%)
Jun 08, 2009 27.80 28.50 27.43 28.24 23,274,668 -0.34(-1.19%)
Jun 05, 2009 28.25 29.23 27.56 28.58 34,913,630 +0.41(+1.47%)
Jun 04, 2009 27.18 28.33 26.69 28.17 30,365,968 +1.34(+4.98%)
Jun 03, 2009 28.00 28.09 26.05 26.83 41,561,470 -1.61(-5.66%)
Jun 02, 2009 28.85 29.49 28.22 28.44 34,691,940 -0.62(-2.13%)
Jun 01, 2009 27.21 29.73 28.30 29.06 39,191,592 +1.84(+6.78%)
May 29, 2009 26.94 27.23 26.32 27.21 33,290,036 +1.11(+4.27%)
May 28, 2009 25.31 26.52 24.99 26.10 34,880,668 +1.23(+4.92%)
May 27, 2009 25.14 26.00 24.80 24.88 30,143,902 -0.12(-0.48%)
May 26, 2009 23.62 25.26 23.29 25.00 23,966,696 +0.83(+3.41%)
May 22, 2009 24.81 24.97 24.11 24.17 23,382,010 -0.16(-0.64%)
May 21, 2009 24.47 24.69 23.95 24.33 29,161,488 -0.67(-2.70%)
May 20, 2009 24.66 26.17 24.84 25.00 26,656,172 +0.24(+0.97%)
May 19, 2009 24.66 25.25 24.36 24.76 24,060,506 +0.43(+1.75%)
May 18, 2009 23.07 24.36 23.01 24.33 29,428,534 +1.75(+7.75%)
May 15, 2009 23.23 23.60 22.27 22.58 30,697,726 -0.47(-2.04%)
May 14, 2009 22.83 23.63 22.26 23.05 33,127,782 +0.05(+0.22%)
May 13, 2009 23.56 24.05 22.77 23.00 34,530,150 -1.55(-6.31%)
May 12, 2009 25.70 26.08 23.81 24.55 35,139,566 -0.93(-3.67%)
May 11, 2009 25.02 25.54 24.54 25.49 24,580,012 -0.41(-1.58%)
May 08, 2009 25.20 26.11 24.96 25.90 33,129,902 +1.58(+6.50%)
May 07, 2009 26.33 26.33 24.08 24.32 36,792,564 -1.60(-6.19%)
May 06, 2009 25.91 26.50 25.61 25.92 44,252,358 +0.92(+3.68%)
May 05, 2009 24.43 25.24 23.70 25.00 39,912,096 +0.68(+2.82%)
May 04, 2009 24.23 24.34 24.02 24.32 43,268,220 +2.08(+9.35%)
May 01, 2009 21.30 22.80 21.23 22.24 34,036,262 +0.91(+4.29%)
Apr 30, 2009 21.00 21.74 20.76 21.33 36,331,030 +0.85(+4.13%)
Apr 29, 2009 19.64 20.80 19.52 20.48 34,559,834 +1.34(+7.03%)
Apr 28, 2009 19.35 19.67 19.09 19.14 31,514,346 -0.70(-3.55%)
Apr 27, 2009 19.73 20.25 19.45 19.84 26,128,602 -0.62(-3.05%)
Apr 24, 2009 20.05 20.70 19.78 20.46 31,080,410 +0.89(+4.52%)
Apr 23, 2009 20.01 20.14 19.26 19.58 32,625,786 -0.65(-3.19%)
Apr 22, 2009 19.70 21.36 19.52 20.23 45,893,328 -0.04(-0.20%)
Apr 21, 2009 19.02 20.38 19.00 20.26 32,306,076 +0.71(+3.63%)
Apr 20, 2009 20.51 20.75 19.50 19.55 36,351,186 -2.15(-9.88%)
Apr 17, 2009 21.78 21.89 21.23 21.70 29,152,216 -0.17(-0.78%)
Apr 16, 2009 22.46 22.50 21.33 21.87 34,969,526 -0.53(-2.37%)
Apr 15, 2009 22.17 22.46 21.83 22.40 33,033,246 +0.27(+1.22%)
Apr 14, 2009 22.61 23.11 22.08 22.13 34,870,844 -0.67(-2.92%)
Apr 13, 2009 22.51 23.01 21.68 22.80 35,876,702 +0.75(+3.38%)
Apr 09, 2009 21.42 22.12 21.08 22.05 39,515,838 +1.74(+8.57%)
Apr 08, 2009 20.81 21.05 19.84 20.31 32,058,472 -0.37(-1.79%)
Apr 07, 2009 20.48 21.36 20.45 20.68 35,738,456 -0.20(-0.93%)
Apr 06, 2009 20.68 20.92 20.18 20.88 31,816,834 -0.46(-2.16%)
Apr 03, 2009 20.70 21.88 20.62 21.33 40,157,772 +0.55(+2.65%)
Apr 02, 2009 20.74 21.43 20.67 20.79 43,347,212 +0.93(+4.68%)
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.