Freeport-McMoRan (NY: FCX )

38.14 USD +0.31 (+0.82%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.08 39.08 36.40 36.68 41,426,558 -2.40(-6.15%)
Oct 29, 2009 37.50 39.18 37.50 39.08 33,268,796 +2.36(+6.43%)
Oct 28, 2009 38.42 38.87 36.50 36.72 35,461,664 -2.00(-5.16%)
Oct 27, 2009 39.68 39.83 38.47 38.72 34,608,378 -1.02(-2.55%)
Oct 26, 2009 40.90 41.67 39.62 39.74 33,064,954 -0.93(-2.30%)
Oct 23, 2009 40.95 41.09 40.45 40.67 33,955,898 -0.82(-1.96%)
Oct 22, 2009 40.36 41.67 39.94 41.49 35,568,142 +1.63(+4.09%)
Oct 21, 2009 39.59 41.29 39.03 39.86 46,184,002 +0.55(+1.39%)
Oct 20, 2009 38.77 39.49 38.72 39.31 27,263,532 -0.19(-0.47%)
Oct 19, 2009 38.25 39.76 38.04 39.50 24,950,020 +1.63(+4.32%)
Oct 16, 2009 37.81 38.07 37.19 37.87 19,221,896 -0.10(-0.26%)
Oct 15, 2009 37.80 38.22 37.47 37.97 20,199,350 -0.15(-0.39%)
Oct 14, 2009 38.01 38.28 37.63 38.12 23,638,898 +0.69(+1.84%)
Oct 13, 2009 36.75 37.64 36.59 37.42 22,864,278 +0.18(+0.50%)
Oct 12, 2009 37.99 38.23 36.94 37.24 19,930,048 +0.07(+0.19%)
Oct 09, 2009 37.35 37.54 36.58 37.17 21,302,398 -0.32(-0.85%)
Oct 08, 2009 36.97 37.83 36.58 37.49 39,401,822 +1.10(+3.02%)
Oct 07, 2009 34.88 36.42 34.75 36.39 32,143,418 +1.58(+4.55%)
Oct 06, 2009 34.51 35.19 34.28 34.80 26,518,692 +1.15(+3.42%)
Oct 05, 2009 33.05 33.95 32.78 33.65 22,880,976 +0.72(+2.20%)
Oct 02, 2009 31.67 33.33 31.50 32.93 34,293,762 +0.18(+0.55%)
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.