Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.10 29.10 27.11 27.31 55,636,208 -1.79(-6.15%)
Oct 29, 2009 27.92 29.17 27.92 29.10 44,680,264 +1.76(+6.43%)
Oct 28, 2009 28.61 28.94 27.18 27.35 47,625,304 -1.49(-5.16%)
Oct 27, 2009 29.55 29.65 28.65 28.83 46,479,328 -0.76(-2.55%)
Oct 26, 2009 30.46 31.03 29.50 29.59 44,406,500 -0.70(-2.30%)
Oct 23, 2009 30.49 30.60 30.12 30.29 45,603,044 -0.61(-1.96%)
Oct 22, 2009 30.05 31.02 29.74 30.89 47,768,308 +1.21(+4.09%)
Oct 21, 2009 29.48 30.75 29.06 29.68 62,025,488 +0.41(+1.39%)
Oct 20, 2009 28.87 29.40 28.83 29.27 36,615,144 -0.14(-0.47%)
Oct 19, 2009 28.48 29.61 28.32 29.41 33,508,080 +1.22(+4.32%)
Oct 16, 2009 28.15 28.35 27.69 28.19 25,815,162 -0.07(-0.26%)
Oct 15, 2009 28.15 28.45 27.90 28.27 27,127,892 -0.11(-0.39%)
Oct 14, 2009 28.30 28.50 28.02 28.38 31,747,232 +0.51(+1.84%)
Oct 13, 2009 27.36 28.03 27.24 27.87 30,706,910 +0.14(+0.50%)
Oct 12, 2009 28.29 28.47 27.50 27.73 26,766,216 +0.05(+0.19%)
Oct 09, 2009 27.81 27.96 27.24 27.68 28,609,294 -0.24(-0.85%)
Oct 08, 2009 27.53 28.17 27.23 27.91 52,916,968 +0.82(+3.02%)
Oct 07, 2009 25.97 27.12 25.87 27.10 43,168,872 +1.18(+4.55%)
Oct 06, 2009 25.70 26.20 25.52 25.92 35,614,820 +0.86(+3.42%)
Oct 05, 2009 24.61 25.28 24.41 25.06 30,729,336 +0.54(+2.20%)
Oct 02, 2009 23.59 24.81 23.45 24.52 46,056,800 +0.13(+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.