Freeport-McMoRan (NY: FCX )

34.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.61 30.85 29.45 29.57 2,970 -0.91(-3.00%)
Jun 29, 2010 30.48 31.71 30.25 30.48 50,396 -2.80(-8.43%)
Jun 25, 2010 33.28 33.42 31.59 33.28 34,030,802 +1.57(+4.93%)
Jun 24, 2010 32.41 32.53 31.67 31.72 16,904 -0.81(-2.49%)
Jun 23, 2010 32.47 32.76 31.45 32.53 29,355,838 -0.07(-0.20%)
Jun 22, 2010 34.13 34.15 32.51 32.60 34,128 -1.44(-4.25%)
Jun 21, 2010 34.61 34.99 33.88 34.04 39,855,486 +1.09(+3.31%)
Jun 18, 2010 32.95 33.14 32.58 32.95 19,767,826 +0.05(+0.14%)
Jun 17, 2010 33.38 33.47 32.31 32.90 6,854 -0.61(-1.82%)
Jun 16, 2010 33.08 33.88 32.88 33.51 18,941,410 -0.01(-0.03%)
Jun 15, 2010 33.01 33.58 32.44 33.53 9,988 +0.90(+2.74%)
Jun 14, 2010 33.43 33.54 32.62 32.63 23,426,818 +0.17(+0.51%)
Jun 11, 2010 32.04 32.77 31.85 32.47 22,103,124 +0.29(+0.89%)
Jun 10, 2010 31.32 32.22 31.28 32.18 41,760 +1.80(+5.94%)
Jun 09, 2010 31.45 31.95 30.12 30.38 32,151,624 -0.36(-1.19%)
Jun 08, 2010 29.54 30.77 29.42 30.74 12,770 +1.41(+4.81%)
Jun 07, 2010 31.40 31.50 29.12 29.33 44,635,746 -2.08(-6.61%)
Jun 04, 2010 31.41 32.72 31.26 31.41 29,964,012 -1.29(-3.95%)
Jun 03, 2010 34.85 34.86 32.51 32.70 33,402,658 -1.81(-5.26%)
Jun 02, 2010 33.53 34.52 33.02 34.51 21,650 +1.26(+3.81%)
Jun 01, 2010 34.56 34.74 33.22 33.24 29,340 -1.78(-5.08%)
May 28, 2010 35.03 35.67 34.62 35.03 23,569,548 -0.51(-1.44%)
May 27, 2010 34.69 35.55 34.26 35.53 30,256,458 +2.24(+6.73%)
May 26, 2010 34.97 35.00 33.25 33.29 7,178 -0.52(-1.52%)
May 25, 2010 31.71 33.88 31.39 33.81 273,690 +1.03(+3.14%)
May 24, 2010 33.66 34.04 32.74 32.78 31,862,004 -0.73(-2.16%)
May 21, 2010 31.39 33.92 31.34 33.51 53,914,960 +1.70(+5.33%)
May 20, 2010 32.83 32.95 31.59 31.81 30,218 -2.04(-6.01%)
May 19, 2010 33.08 34.14 32.62 33.85 41,645,504 +0.17(+0.49%)
May 18, 2010 34.72 35.48 33.60 33.68 13,478 -0.31(-0.90%)
May 17, 2010 34.67 34.90 33.03 33.99 39,599,710 -0.88(-2.51%)
May 14, 2010 34.86 35.32 33.95 34.86 30,753,884 -0.99(-2.78%)
May 13, 2010 36.58 36.83 35.69 35.85 29,488,622 -0.10(-0.29%)
May 12, 2010 35.78 36.55 35.57 35.96 55,748,308 +0.84(+2.39%)
May 11, 2010 35.79 36.23 35.10 35.12 5,980 -1.13(-3.12%)
May 10, 2010 35.79 36.26 35.73 36.25 39,485,224 +2.46(+7.26%)
May 07, 2010 34.51 35.06 32.62 33.79 63,805,644 -0.43(-1.27%)
May 06, 2010 34.53 36.35 32.50 34.23 6,862 -0.22(-0.64%)
May 05, 2010 34.90 36.22 34.30 34.45 45,507,164 -0.79(-2.26%)
May 04, 2010 35.94 35.95 34.70 35.24 48,186 -1.62(-4.41%)
May 03, 2010 37.80 38.13 36.01 36.87 35,173,140 -0.90(-2.37%)
Apr 30, 2010 39.23 39.34 37.55 37.76 24,539,156 -1.10(-2.82%)
Apr 29, 2010 38.50 39.08 38.38 38.86 27,931,590 +0.62(+1.61%)
Apr 28, 2010 38.55 38.82 37.67 38.24 26,550,760 +0.17(+0.45%)
Apr 27, 2010 39.60 39.60 37.85 38.08 29,352 -2.12(-5.29%)
Apr 26, 2010 40.14 40.83 40.09 40.20 19,466,726 +0.42(+1.06%)
Apr 23, 2010 40.41 40.46 39.46 39.78 26,857,614 -0.47(-1.17%)
Apr 22, 2010 38.86 40.28 38.60 40.25 32,155,208 +1.04(+2.67%)
Apr 21, 2010 39.21 40.53 38.27 39.21 60,444 -1.20(-2.96%)
Apr 20, 2010 40.85 41.10 40.38 40.40 18,080 +0.00(+0.00%)
Apr 19, 2010 40.15 40.63 39.35 40.40 27,286,980 -0.19(-0.47%)
Apr 16, 2010 41.79 42.06 40.34 40.59 29,738,122 -1.52(-3.61%)
Apr 15, 2010 42.51 42.67 42.02 42.11 13,877,218 -0.57(-1.34%)
Apr 14, 2010 42.83 43.05 42.45 42.68 16,482,748 +0.30(+0.70%)
Apr 13, 2010 42.11 42.49 41.71 42.38 20,824,402 +0.18(+0.44%)
Apr 12, 2010 42.49 42.99 42.01 42.20 20,818,442 -0.63(-1.48%)
Apr 09, 2010 43.33 43.47 42.25 42.83 19,510,946 -0.19(-0.44%)
Apr 08, 2010 42.55 43.06 42.13 43.03 21,000,874 +0.06(+0.14%)
Apr 07, 2010 43.78 43.85 42.46 42.97 26,689,168 -0.70(-1.60%)
Apr 06, 2010 43.51 44.15 43.34 43.67 21,875,310 -0.13(-0.31%)
Apr 05, 2010 43.42 43.94 42.97 43.80 21,963,038 +0.66(+1.53%)
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.