Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.56 22.61 21.36 22.35 47,935,812 +0.70(+3.24%)
Jul 30, 2009 21.16 21.88 21.14 21.65 50,157,912 +1.07(+5.22%)
Jul 29, 2009 21.04 21.10 20.18 20.57 55,336,024 -1.13(-5.22%)
Jul 28, 2009 21.81 21.97 21.25 21.71 42,660,608 -0.44(-1.98%)
Jul 27, 2009 22.25 22.47 21.85 22.14 36,663,040 -0.03(-0.12%)
Jul 24, 2009 21.97 22.51 21.62 22.17 40,120,912 +0.03(+0.12%)
Jul 23, 2009 21.59 22.42 21.55 22.14 54,714,988 +0.36(+1.65%)
Jul 22, 2009 20.98 21.95 20.90 21.78 55,076,612 +0.23(+1.05%)
Jul 21, 2009 21.72 21.98 20.75 21.56 73,494,872 +0.43(+2.05%)
Jul 20, 2009 21.18 21.44 20.57 21.12 117,408,496 +0.56(+2.70%)
Jul 17, 2009 19.96 20.85 19.76 20.57 117,584,424 +0.62(+3.12%)
Jul 16, 2009 18.95 20.01 18.82 19.95 111,269,384 +1.08(+5.72%)
Jul 15, 2009 18.64 19.00 18.46 18.87 139,994,688 +1.01(+5.67%)
Jul 14, 2009 18.26 18.57 17.70 17.86 96,025,192 +0.10(+0.56%)
Jul 13, 2009 17.25 17.78 16.51 17.76 93,044,680 +0.47(+2.72%)
Jul 10, 2009 17.06 17.48 16.90 17.29 39,703,760 -0.02(-0.11%)
Jul 09, 2009 17.36 17.61 16.99 17.30 57,245,228 +0.59(+3.53%)
Jul 08, 2009 16.96 17.33 16.01 16.71 79,817,928 +0.04(+0.22%)
Jul 07, 2009 17.25 17.34 16.67 16.68 64,953,932 -0.35(-2.05%)
Jul 06, 2009 17.76 17.86 16.73 17.03 72,758,712 -1.40(-7.60%)
Jul 02, 2009 18.28 18.60 17.94 18.43 34,061,748 -0.31(-1.68%)
Jul 01, 2009 19.09 19.63 18.66 18.74 51,603,476 +0.17(+0.92%)
Jun 30, 2009 18.86 19.15 18.28 18.57 45,219,068 -0.08(-0.44%)
Jun 29, 2009 19.00 19.10 18.47 18.65 37,599,164 -0.08(-0.44%)
Jun 26, 2009 18.85 19.03 18.58 18.73 37,270,572 -0.07(-0.39%)
Jun 25, 2009 18.32 18.91 18.23 18.81 47,657,612 +0.72(+4.00%)
Jun 24, 2009 18.14 18.71 17.83 18.09 59,712,024 +0.60(+3.43%)
Jun 23, 2009 17.17 17.71 16.94 17.49 62,732,296 +0.74(+4.43%)
Jun 22, 2009 18.14 18.15 16.71 16.74 68,116,208 -2.13(-11.29%)
Jun 19, 2009 19.09 19.41 18.64 18.88 42,616,572 +0.16(+0.85%)
Jun 18, 2009 18.57 19.05 18.27 18.72 46,304,028 +0.01(+0.04%)
Jun 17, 2009 19.42 19.08 18.07 18.71 76,167,864 -0.71(-3.65%)
Jun 16, 2009 20.81 20.90 19.28 19.42 63,522,856 -1.02(-4.99%)
Jun 15, 2009 21.11 21.17 20.43 20.44 45,042,592 -1.25(-5.76%)
Jun 12, 2009 22.01 22.34 21.53 21.68 46,339,040 -0.71(-3.16%)
Jun 11, 2009 22.30 22.81 21.98 22.39 49,501,928 +0.20(+0.89%)
Jun 10, 2009 22.29 22.52 21.46 22.20 55,725,364 +0.34(+1.58%)
Jun 09, 2009 21.24 22.08 20.96 21.85 46,098,328 +0.92(+4.39%)
Jun 08, 2009 20.61 21.12 20.34 20.93 31,400,748 -0.25(-1.19%)
Jun 05, 2009 20.94 21.66 20.43 21.18 47,103,320 +0.31(+1.47%)
Jun 04, 2009 20.15 21.00 19.78 20.88 40,967,892 +0.99(+4.98%)
Jun 03, 2009 20.75 20.82 19.31 19.89 56,072,176 -1.19(-5.66%)
Jun 02, 2009 21.38 21.86 20.92 21.08 46,804,228 -0.46(-2.13%)
Jun 01, 2009 20.17 22.03 20.98 21.54 52,874,880 +1.37(+6.78%)
May 29, 2009 19.97 20.18 19.50 20.17 44,912,864 +0.83(+4.27%)
May 28, 2009 18.76 19.66 18.52 19.35 47,058,848 +0.91(+4.92%)
May 27, 2009 18.63 19.27 18.39 18.44 40,668,296 -0.09(-0.48%)
May 26, 2009 17.51 18.73 17.26 18.53 32,334,390 +0.61(+3.41%)
May 22, 2009 18.39 18.51 17.87 17.92 31,545,568 -0.11(-0.64%)
May 21, 2009 18.14 18.30 17.75 18.03 39,342,884 -0.50(-2.70%)
May 20, 2009 18.27 19.39 18.42 18.53 35,962,864 +0.18(+0.97%)
May 19, 2009 18.27 18.72 18.06 18.35 32,460,952 +0.32(+1.75%)
May 18, 2009 17.10 18.06 17.06 18.04 39,703,164 +1.30(+7.75%)
May 15, 2009 17.22 17.49 16.51 16.74 41,415,480 -0.35(-2.04%)
May 14, 2009 16.92 17.51 16.50 17.09 44,693,964 +0.04(+0.22%)
May 13, 2009 17.46 17.83 16.88 17.05 46,585,956 -1.15(-6.31%)
May 12, 2009 19.05 19.33 17.65 18.20 47,408,140 -0.69(-3.67%)
May 11, 2009 18.55 18.93 18.19 18.89 33,161,838 -0.30(-1.58%)
May 08, 2009 18.67 19.35 18.50 19.20 44,696,824 +1.17(+6.50%)
May 07, 2009 19.51 19.51 17.85 18.03 49,638,260 -1.19(-6.19%)
May 06, 2009 19.20 19.64 18.99 19.22 59,702,560 +0.68(+3.68%)
May 05, 2009 18.11 18.71 17.56 18.53 53,846,940 +0.51(+2.82%)
May 04, 2009 17.96 18.04 17.81 18.03 58,374,816 +1.54(+9.35%)
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.