Freeport-McMoRan (NY: FCX )

39.86 +1.31 (+3.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.85 27.40 25.44 25.63 66,580,736 -0.82(-3.09%)
Jan 28, 2010 27.90 27.96 26.06 26.45 82,587,744 -0.93(-3.41%)
Jan 27, 2010 27.39 27.81 26.44 27.38 63,659,368 -0.28(-1.03%)
Jan 26, 2010 28.24 28.44 27.51 27.67 56,073,592 -1.00(-3.50%)
Jan 25, 2010 28.91 29.24 28.56 28.67 42,488,444 +0.14(+0.50%)
Jan 22, 2010 28.38 29.76 27.88 28.53 78,869,376 -0.70(-2.38%)
Jan 21, 2010 31.83 31.86 29.21 29.22 89,371,880 -2.87(-8.96%)
Jan 20, 2010 31.95 32.31 31.21 32.10 45,013,408 -0.42(-1.28%)
Jan 19, 2010 32.56 32.59 32.05 32.51 29,843,434 +0.12(+0.36%)
Jan 15, 2010 32.67 32.40 32.40 32.40 67,479,176 -0.30(-0.92%)
Jan 14, 2010 33.20 33.32 32.48 32.70 24,304,102 -0.41(-1.24%)
Jan 13, 2010 32.78 33.21 31.92 33.11 31,930,952 +0.59(+1.81%)
Jan 12, 2010 33.16 33.22 32.02 32.52 44,527,252 -1.27(-3.77%)
Jan 11, 2010 34.52 34.74 33.41 33.80 40,258,008 -0.00(-0.01%)
Jan 08, 2010 32.97 33.84 32.54 33.80 27,776,352 +0.94(+2.87%)
Jan 07, 2010 33.20 33.30 32.61 32.86 25,412,842 -0.64(-1.91%)
Jan 06, 2010 32.56 33.75 32.52 33.50 39,998,252 +1.29(+3.99%)
Jan 05, 2010 32.04 32.42 31.89 32.21 22,563,060 +0.19(+0.60%)
Jan 04, 2010 31.69 32.07 31.67 32.02 23,565,790 +1.22(+3.95%)
Dec 31, 2009 31.30 30.80 30.80 30.80 23,268,316 -0.23(-0.73%)
Dec 30, 2009 30.97 31.26 30.81 31.03 14,896,954 -0.08(-0.26%)
Dec 29, 2009 31.73 31.97 31.10 31.11 21,404,432 -0.27(-0.87%)
Dec 28, 2009 31.86 32.01 31.17 31.38 20,511,488 -0.00(-0.01%)
Dec 24, 2009 31.45 31.53 31.23 31.39 9,819,287 +0.34(+1.09%)
Dec 23, 2009 30.51 31.27 30.41 31.05 25,641,450 +0.95(+3.16%)
Dec 22, 2009 29.85 30.30 29.77 30.10 19,719,986 +0.28(+0.95%)
Dec 21, 2009 29.63 30.04 29.51 29.81 24,917,922 +0.45(+1.53%)
Dec 18, 2009 29.49 29.66 28.96 29.36 31,654,710 +0.22(+0.76%)
Dec 17, 2009 30.03 30.09 29.07 29.14 31,916,772 -1.51(-4.92%)
Dec 16, 2009 30.29 30.80 30.20 30.65 23,931,178 +0.69(+2.31%)
Dec 15, 2009 30.07 30.63 29.85 29.96 26,962,286 -0.29(-0.95%)
Dec 14, 2009 29.91 30.27 29.51 30.25 22,570,384 +0.78(+2.64%)
Dec 11, 2009 30.16 30.27 29.36 29.47 32,586,428 -0.36(-1.20%)
Dec 10, 2009 30.28 30.41 29.64 29.83 25,376,508 -0.24(-0.80%)
Dec 09, 2009 29.54 30.12 29.24 30.07 34,664,484 +0.81(+2.75%)
Dec 08, 2009 29.76 29.89 29.20 29.26 39,676,976 -0.93(-3.08%)
Dec 07, 2009 30.34 30.95 30.03 30.19 35,002,176 -0.45(-1.48%)
Dec 04, 2009 32.39 32.53 30.21 30.64 57,916,408 -1.51(-4.69%)
Dec 03, 2009 32.48 32.82 32.08 32.15 28,697,458 -0.53(-1.62%)
Dec 02, 2009 32.31 32.99 32.22 32.68 29,376,456 +0.49(+1.51%)
Dec 01, 2009 32.26 32.69 32.09 32.19 31,998,226 +0.43(+1.34%)
Nov 30, 2009 32.10 32.30 31.51 31.77 36,847,184 -0.51(-1.59%)
Nov 27, 2009 32.07 32.87 31.77 32.28 27,497,314 -1.22(-3.64%)
Nov 25, 2009 33.11 33.51 32.90 33.50 21,726,862 +0.66(+2.02%)
Nov 24, 2009 32.79 32.95 32.23 32.84 25,007,404 +0.10(+0.30%)
Nov 23, 2009 33.21 33.47 32.46 32.74 30,466,720 +0.29(+0.90%)
Nov 20, 2009 32.26 32.56 31.88 32.45 29,765,680 -0.06(-0.18%)
Nov 19, 2009 32.19 32.71 31.65 32.50 37,657,148 +0.01(+0.04%)
Nov 18, 2009 32.98 33.04 32.07 32.49 31,561,374 -0.26(-0.79%)
Nov 17, 2009 32.21 32.75 31.81 32.75 31,418,238 +0.34(+1.04%)
Nov 16, 2009 32.06 32.61 31.97 32.41 36,955,424 +1.12(+3.57%)
Nov 13, 2009 31.33 31.67 30.96 31.29 29,489,334 +0.16(+0.51%)
Nov 12, 2009 31.69 31.98 30.93 31.14 41,631,388 -0.68(-2.15%)
Nov 11, 2009 32.36 32.50 31.59 31.82 37,262,032 +0.14(+0.45%)
Nov 10, 2009 31.65 32.02 31.17 31.68 40,249,224 -0.24(-0.76%)
Nov 09, 2009 31.29 32.11 31.29 31.92 37,448,264 +1.40(+4.58%)
Nov 06, 2009 30.15 30.81 30.13 30.52 35,000,488 +0.26(+0.86%)
Nov 05, 2009 30.02 30.65 29.85 30.26 39,891,844 +0.45(+1.52%)
Nov 04, 2009 29.96 30.54 29.69 29.81 49,262,312 +0.35(+1.20%)
Nov 03, 2009 27.96 29.73 27.76 29.46 45,584,924 +0.83(+2.91%)
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.