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 (%)
Mar 31, 2009 19.55 19.59 18.26 19.05 55,384,604 -0.21(-1.09%)
Mar 30, 2009 20.07 20.14 18.92 19.26 43,989,304 -2.26(-10.50%)
Mar 26, 2009 21.04 21.73 20.97 21.52 46,627,022 +1.20(+5.88%)
Mar 25, 2009 20.62 21.35 19.62 20.33 42,742,444 -0.10(-0.51%)
Mar 24, 2009 20.30 20.92 19.90 20.43 35,175,780 -0.50(-2.39%)
Mar 23, 2009 20.71 21.05 20.61 20.93 39,766,288 +1.43(+7.36%)
Mar 20, 2009 20.49 20.75 19.30 19.50 41,902,740 -0.89(-4.34%)
Mar 19, 2009 20.17 21.31 19.93 20.39 71,975,038 +1.39(+7.29%)
Mar 18, 2009 18.24 19.01 17.17 19.00 67,962,116 +0.54(+2.90%)
Mar 17, 2009 18.11 18.50 17.62 18.46 43,142,708 -0.16(-0.89%)
Mar 16, 2009 18.82 19.21 18.38 18.63 44,771,806 +0.11(+0.59%)
Mar 13, 2009 19.00 19.00 18.08 18.52 0 +0.14(+0.76%)
Mar 12, 2009 17.59 18.49 17.52 18.38 51,855,642 +0.60(+3.37%)
Mar 11, 2009 17.23 18.03 16.99 17.78 57,749,028 +0.70(+4.07%)
Mar 10, 2009 16.88 17.38 16.60 17.08 60,171,240 +0.92(+5.72%)
Mar 09, 2009 16.41 17.21 16.05 16.16 54,320,530 -0.78(-4.60%)
Mar 06, 2009 16.45 17.20 16.25 16.94 0 +1.12(+7.05%)
Mar 05, 2009 15.39 16.15 15.26 15.82 56,786,856 -0.28(-1.74%)
Mar 04, 2009 15.50 16.46 15.23 16.11 90,698,016 +2.90(+21.94%)
Mar 02, 2009 14.76 14.91 13.16 13.21 61,568,470 -2.00(-13.17%)
Feb 27, 2009 14.38 15.70 14.20 15.21 0 +0.20(+1.30%)
Feb 26, 2009 15.01 15.96 14.90 15.02 51,328,826 +0.34(+2.32%)
Feb 25, 2009 14.38 14.98 13.90 14.68 56,741,788 +0.68(+4.86%)
Feb 24, 2009 13.38 14.08 13.04 13.99 42,699,828 +0.82(+6.26%)
Feb 23, 2009 14.71 14.75 13.06 13.17 46,210,156 -1.22(-8.48%)
Feb 20, 2009 13.76 14.60 13.54 14.39 0 +0.26(+1.80%)
Feb 19, 2009 14.68 14.85 13.97 14.13 48,047,612 -0.09(-0.60%)
Feb 18, 2009 13.82 14.32 13.28 14.22 71,530,040 +0.66(+4.87%)
Feb 17, 2009 14.40 14.47 13.53 13.56 49,813,698 -1.70(-11.11%)
Feb 13, 2009 14.82 15.45 14.76 15.26 49,038,592 +0.56(+3.78%)
Feb 12, 2009 13.75 14.84 13.55 14.70 51,104,618 +0.74(+5.30%)
Feb 11, 2009 13.90 14.37 13.53 13.96 51,690,234 +0.32(+2.31%)
Feb 10, 2009 14.70 15.02 13.40 13.64 46,893,234 -1.02(-6.92%)
Feb 09, 2009 15.10 15.62 14.43 14.66 58,127,134 -0.24(-1.64%)
Feb 06, 2009 14.65 15.24 14.61 14.90 62,454,384 +0.73(+5.15%)
Feb 05, 2009 13.50 14.44 13.32 14.18 62,353,828 +0.54(+3.92%)
Feb 04, 2009 13.62 14.06 13.21 13.64 72,833,672 +1.05(+8.38%)
Feb 03, 2009 12.62 12.94 12.34 12.59 39,199,692 +0.29(+2.36%)
Feb 02, 2009 12.11 12.80 12.11 12.29 38,383,328 -0.28(-2.19%)
Jan 30, 2009 13.56 13.56 12.38 12.57 0 -0.77(-5.77%)
Jan 29, 2009 13.46 13.68 13.12 13.34 42,586,596 -0.70(-4.95%)
Jan 28, 2009 13.18 14.19 13.14 14.04 59,044,710 +1.22(+9.52%)
Jan 27, 2009 12.69 13.10 12.35 12.81 42,768,888 +0.34(+2.77%)
Jan 26, 2009 11.79 13.14 11.46 12.47 69,614,378 +1.07(+9.34%)
Jan 23, 2009 10.88 12.03 10.58 11.40 54,217,744 +0.12(+1.11%)
Jan 22, 2009 11.32 11.49 10.95 11.28 41,537,864 -0.47(-4.00%)
Jan 21, 2009 11.28 11.77 10.84 11.75 51,492,176 +0.68(+6.14%)
Jan 20, 2009 11.88 12.20 11.01 11.07 46,133,532 -1.13(-9.26%)
Jan 16, 2009 12.85 12.96 11.58 12.20 0 +0.35(+3.00%)
Jan 15, 2009 11.67 11.99 10.98 11.85 50,344,178 +0.33(+2.87%)
Jan 14, 2009 12.46 12.49 11.06 11.52 66,728,408 -1.38(-10.74%)
Jan 13, 2009 12.45 13.18 12.30 12.90 41,936,842 +0.18(+1.42%)
Jan 12, 2009 13.77 13.84 12.56 12.72 40,571,596 -1.65(-11.51%)
Jan 09, 2009 14.88 14.99 13.96 14.38 32,748,956 -0.25(-1.71%)
Jan 08, 2009 13.70 14.68 13.53 14.62 40,732,586 +0.63(+4.50%)
Jan 07, 2009 14.80 15.02 13.91 13.99 50,379,708 -1.41(-9.15%)
Jan 06, 2009 14.78 15.72 14.52 15.40 70,891,170 +1.29(+9.18%)
Jan 05, 2009 13.25 14.67 13.12 14.11 51,358,704 +0.74(+5.53%)
Jan 02, 2009 12.44 13.48 12.40 13.37 0 +1.15(+9.41%)
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.