Freeport-McMoRan (NY: FCX )

47.08 +1.20 (+2.62%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.64 16.18 15.46 15.88 48,792,872 +0.63(+4.13%)
Apr 29, 2009 14.62 15.48 14.54 15.25 46,414,136 +1.00(+7.03%)
Apr 28, 2009 14.41 14.64 14.21 14.25 42,324,024 -0.52(-3.55%)
Apr 27, 2009 14.69 15.08 14.48 14.77 35,090,924 -0.47(-3.05%)
Apr 24, 2009 14.93 15.41 14.73 15.24 41,741,244 +0.66(+4.52%)
Apr 23, 2009 14.90 15.00 14.34 14.58 43,816,696 -0.48(-3.19%)
Apr 22, 2009 14.67 15.91 14.54 15.06 61,635,112 -0.03(-0.20%)
Apr 21, 2009 14.17 15.17 14.15 15.09 43,387,324 +0.53(+3.63%)
Apr 20, 2009 15.28 15.45 14.52 14.56 48,819,936 -1.60(-9.89%)
Apr 17, 2009 16.22 16.30 15.81 16.16 39,151,664 -0.13(-0.78%)
Apr 16, 2009 16.72 16.75 15.88 16.28 46,964,360 -0.39(-2.37%)
Apr 15, 2009 16.51 16.72 16.25 16.68 44,363,916 +0.20(+1.22%)
Apr 14, 2009 16.84 17.21 16.44 16.48 46,831,828 -0.50(-2.92%)
Apr 13, 2009 16.76 17.13 16.14 16.97 48,182,704 +0.55(+3.38%)
Apr 09, 2009 15.95 16.47 15.70 16.42 53,070,092 +1.30(+8.57%)
Apr 08, 2009 15.50 15.67 14.77 15.12 43,054,788 -0.28(-1.79%)
Apr 07, 2009 15.25 15.90 15.23 15.40 47,997,036 -0.15(-0.93%)
Apr 06, 2009 15.40 15.58 15.03 15.54 42,730,268 -0.34(-2.16%)
Apr 03, 2009 15.41 16.29 15.36 15.89 53,932,212 +0.41(+2.65%)
Apr 02, 2009 15.44 15.96 15.39 15.48 58,215,656 +0.69(+4.68%)
Apr 01, 2009 13.76 14.89 13.63 14.78 52,808,084 +0.60(+4.20%)
Mar 31, 2009 14.55 14.59 13.60 14.19 74,381,976 -0.16(-1.09%)
Mar 30, 2009 14.94 14.99 14.09 14.34 59,077,992 -1.68(-10.50%)
Mar 26, 2009 15.66 16.18 15.61 16.03 62,620,472 +0.89(+5.88%)
Mar 25, 2009 15.36 15.90 14.61 15.14 57,403,448 -0.08(-0.51%)
Mar 24, 2009 15.12 15.57 14.82 15.22 47,241,360 -0.37(-2.39%)
Mar 23, 2009 15.42 15.67 15.35 15.59 53,406,448 +1.07(+7.36%)
Mar 20, 2009 15.25 15.45 14.37 14.52 56,275,720 -0.66(-4.34%)
Mar 19, 2009 15.02 15.87 14.84 15.18 96,663,064 +1.03(+7.29%)
Mar 18, 2009 13.58 14.15 12.79 14.15 91,273,672 +0.40(+2.90%)
Mar 17, 2009 13.48 13.78 13.12 13.75 57,941,008 -0.12(-0.89%)
Mar 16, 2009 14.01 14.31 13.69 13.87 60,128,900 +0.08(+0.59%)
Mar 13, 2009 14.15 14.15 13.46 13.79 0 +0.10(+0.76%)
Mar 12, 2009 13.10 13.76 13.05 13.69 69,642,544 +0.45(+3.37%)
Mar 11, 2009 12.83 13.43 12.65 13.24 77,557,416 +0.52(+4.07%)
Mar 10, 2009 12.57 12.94 12.36 12.72 80,810,464 +0.69(+5.72%)
Mar 09, 2009 12.22 12.81 11.95 12.03 72,952,912 -0.58(-4.60%)
Mar 06, 2009 12.24 12.80 12.10 12.61 0 +0.83(+7.05%)
Mar 05, 2009 11.46 12.03 11.36 11.78 76,265,208 -0.21(-1.74%)
Mar 04, 2009 11.54 12.26 11.34 11.99 121,808,168 +2.16(+21.94%)
Mar 02, 2009 10.99 11.11 9.799 9.834 82,686,960 -1.49(-13.17%)
Feb 27, 2009 10.71 11.69 10.57 11.33 0 +0.15(+1.30%)
Feb 26, 2009 11.18 11.88 11.10 11.18 68,935,024 +0.25(+2.32%)
Feb 25, 2009 10.70 11.16 10.35 10.93 76,204,680 +0.51(+4.86%)
Feb 24, 2009 9.963 10.48 9.710 10.42 57,346,216 +0.61(+6.26%)
Feb 23, 2009 10.96 10.98 9.728 9.806 62,060,616 -0.91(-8.48%)
Feb 20, 2009 10.25 10.87 10.08 10.71 0 +0.19(+1.80%)
Feb 19, 2009 10.93 11.05 10.41 10.52 64,528,332 -0.06(-0.60%)
Feb 18, 2009 10.29 10.67 9.888 10.59 96,065,424 +0.49(+4.87%)
Feb 17, 2009 10.72 10.77 10.07 10.10 66,900,200 -1.26(-11.11%)
Feb 13, 2009 11.03 11.50 10.99 11.36 65,859,228 +0.41(+3.78%)
Feb 12, 2009 10.24 11.05 10.09 10.95 68,633,912 +0.55(+5.30%)
Feb 11, 2009 10.35 10.70 10.07 10.39 69,420,400 +0.23(+2.31%)
Feb 10, 2009 10.94 11.18 9.978 10.16 62,977,992 -0.76(-6.92%)
Feb 09, 2009 11.24 11.63 10.74 10.92 78,065,216 -0.18(-1.64%)
Feb 06, 2009 10.91 11.35 10.88 11.10 83,876,744 +0.54(+5.15%)
Feb 05, 2009 10.05 10.75 9.918 10.55 83,741,696 +0.40(+3.92%)
Feb 04, 2009 10.14 10.47 9.840 10.16 97,816,216 +0.79(+8.38%)
Feb 03, 2009 9.393 9.631 9.188 9.371 52,645,504 +0.22(+2.36%)
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.