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 (%)
Sep 30, 2009 34.90 34.98 33.86 34.30 27,783,104 +0.15(+0.42%)
Sep 29, 2009 34.49 35.22 34.10 34.16 26,024,130 -0.37(-1.07%)
Sep 28, 2009 33.69 34.60 33.22 34.53 23,979,194 +1.18(+3.55%)
Sep 25, 2009 33.80 34.30 33.28 33.35 31,236,498 -0.70(-2.07%)
Sep 24, 2009 35.61 35.75 33.78 34.05 36,152,444 -1.49(-4.21%)
Sep 23, 2009 36.65 36.71 35.51 35.54 30,749,108 -1.03(-2.82%)
Sep 22, 2009 35.74 36.72 35.72 36.58 25,087,392 +1.54(+4.38%)
Sep 21, 2009 34.40 35.38 33.84 35.04 23,259,844 -0.03(-0.09%)
Sep 18, 2009 35.74 35.90 34.71 35.07 27,694,316 -0.67(-1.86%)
Sep 17, 2009 35.79 36.47 35.22 35.74 26,879,018 -0.34(-0.94%)
Sep 16, 2009 36.40 36.48 35.88 36.07 27,136,112 +0.41(+1.16%)
Sep 15, 2009 35.38 35.85 35.06 35.66 25,911,572 +0.35(+0.99%)
Sep 14, 2009 34.49 35.37 34.13 35.31 24,043,598 +0.12(+0.36%)
Sep 11, 2009 35.00 35.72 34.58 35.19 32,264,900 +0.55(+1.60%)
Sep 10, 2009 33.45 34.65 33.08 34.63 26,161,040 +0.79(+2.33%)
Sep 09, 2009 34.10 34.19 33.31 33.84 25,100,912 -0.16(-0.47%)
Sep 08, 2009 34.25 34.45 33.82 34.00 26,521,382 +1.00(+3.03%)
Sep 04, 2009 32.31 33.05 31.73 33.00 21,529,878 +0.76(+2.36%)
Sep 03, 2009 31.85 32.25 31.30 32.24 27,663,616 +1.34(+4.34%)
Sep 02, 2009 30.14 31.12 29.88 30.90 27,974,274 +0.59(+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.