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 (%)
Apr 30, 2010 39.23 39.34 37.55 37.76 24,539,156 -1.10(-2.82%)
Apr 29, 2010 38.50 39.08 38.38 38.86 27,931,590 +0.62(+1.61%)
Apr 28, 2010 38.55 38.82 37.67 38.24 26,550,760 +0.17(+0.45%)
Apr 27, 2010 39.60 39.60 37.85 38.08 29,352 -2.12(-5.29%)
Apr 26, 2010 40.14 40.83 40.09 40.20 19,466,726 +0.42(+1.06%)
Apr 23, 2010 40.41 40.46 39.46 39.78 26,857,614 -0.47(-1.17%)
Apr 22, 2010 38.86 40.28 38.60 40.25 32,155,208 +1.04(+2.67%)
Apr 21, 2010 39.21 40.53 38.27 39.21 60,444 -1.20(-2.96%)
Apr 20, 2010 40.85 41.10 40.38 40.40 18,080 +0.00(+0.00%)
Apr 19, 2010 40.15 40.63 39.35 40.40 27,286,980 -0.19(-0.47%)
Apr 16, 2010 41.79 42.06 40.34 40.59 29,738,122 -1.52(-3.61%)
Apr 15, 2010 42.51 42.67 42.02 42.11 13,877,218 -0.57(-1.34%)
Apr 14, 2010 42.83 43.05 42.45 42.68 16,482,748 +0.30(+0.70%)
Apr 13, 2010 42.11 42.49 41.71 42.38 20,824,402 +0.18(+0.44%)
Apr 12, 2010 42.49 42.99 42.01 42.20 20,818,442 -0.63(-1.48%)
Apr 09, 2010 43.33 43.47 42.25 42.83 19,510,946 -0.19(-0.44%)
Apr 08, 2010 42.55 43.06 42.13 43.03 21,000,874 +0.06(+0.14%)
Apr 07, 2010 43.78 43.85 42.46 42.97 26,689,168 -0.70(-1.60%)
Apr 06, 2010 43.51 44.15 43.34 43.67 21,875,310 -0.13(-0.31%)
Apr 05, 2010 43.42 43.94 42.97 43.80 21,963,038 +0.66(+1.53%)
Apr 01, 2010 42.45 43.14 43.14 43.14 55,144,000 +1.37(+3.28%)
Mar 31, 2010 41.71 42.13 41.56 41.77 16,508,480 -0.06(-0.14%)
Mar 30, 2010 41.58 42.45 41.51 41.83 27,977,230 +0.39(+0.94%)
Mar 29, 2010 40.47 41.49 40.25 41.44 34,612,612 +1.85(+4.69%)
Mar 26, 2010 39.30 39.97 39.10 39.58 23,499,090 +0.63(+1.62%)
Mar 25, 2010 40.35 40.46 38.87 38.96 26,994,626 -0.94(-2.36%)
Mar 24, 2010 39.85 40.45 39.78 39.90 21,923,378 -0.65(-1.60%)
Mar 23, 2010 39.80 40.57 39.61 40.54 25,375,412 +0.64(+1.62%)
Mar 22, 2010 38.62 39.96 38.38 39.90 28,113,552 +0.65(+1.64%)
Mar 19, 2010 40.46 40.48 39.05 39.26 31,220,788 -0.88(-2.19%)
Mar 18, 2010 40.59 41.22 40.02 40.13 23,414,942 -0.48(-1.18%)
Mar 17, 2010 41.26 41.50 40.50 40.62 23,936,734 -0.48(-1.17%)
Mar 16, 2010 40.76 41.22 40.72 41.10 25,932,728 +0.76(+1.90%)
Mar 15, 2010 39.96 40.42 39.55 40.33 23,121,830 +0.07(+0.16%)
Mar 12, 2010 40.60 40.74 40.14 40.26 20,682,228 +0.01(+0.04%)
Mar 11, 2010 39.72 40.28 39.33 40.25 25,452,434 +0.21(+0.52%)
Mar 10, 2010 40.12 40.65 39.65 40.04 30,947,782 +0.16(+0.40%)
Mar 09, 2010 39.87 40.38 39.62 39.88 25,751,452 -0.43(-1.07%)
Mar 08, 2010 40.55 40.83 40.10 40.31 22,415,474 -0.04(-0.11%)
Mar 05, 2010 39.93 40.50 39.65 40.35 30,802,866 +0.94(+2.37%)
Mar 04, 2010 39.62 39.83 38.95 39.42 26,113,354 -0.20(-0.50%)
Mar 03, 2010 39.72 40.19 39.42 39.62 34,036,488 +0.63(+1.62%)
Mar 02, 2010 38.49 39.33 38.12 38.99 36,969,474 +0.77(+2.00%)
Mar 01, 2010 38.58 38.65 37.68 38.22 30,068,782 +0.64(+1.72%)
Feb 26, 2010 37.21 37.62 36.46 37.58 26,174,874 +0.55(+1.47%)
Feb 25, 2010 35.33 37.12 35.19 37.03 42,672,672 +0.72(+2.00%)
Feb 24, 2010 36.79 37.22 35.96 36.31 34,075,786 -0.51(-1.39%)
Feb 23, 2010 37.83 38.08 36.53 36.82 35,787,186 -1.30(-3.41%)
Feb 22, 2010 38.76 38.85 38.08 38.12 24,424,016 -0.46(-1.19%)
Feb 19, 2010 38.00 38.94 37.92 38.58 30,231,666 +0.28(+0.73%)
Feb 18, 2010 37.31 38.40 37.28 38.30 37,681,456 +0.74(+1.97%)
Feb 17, 2010 38.17 38.32 36.95 37.56 32,797,162 -0.41(-1.08%)
Feb 16, 2010 37.81 38.03 37.42 37.97 34,512,032 +1.13(+3.07%)
Feb 12, 2010 36.21 36.84 36.84 36.84 86,122,400 -0.24(-0.66%)
Feb 11, 2010 35.84 37.37 35.46 37.08 45,849,922 +1.57(+4.42%)
Feb 10, 2010 35.61 35.90 34.58 35.51 38,611,934 -0.28(-0.77%)
Feb 09, 2010 35.56 36.47 35.40 35.79 50,430,670 +1.19(+3.44%)
Feb 08, 2010 35.38 35.99 34.46 34.60 47,835,256 -0.52(-1.47%)
Feb 05, 2010 33.37 35.15 33.01 35.12 74,929,134 +1.75(+5.23%)
Feb 04, 2010 34.26 34.49 33.25 33.37 53,702,252 -2.80(-7.74%)
Feb 03, 2010 35.86 36.60 34.83 36.17 46,244,942 -0.09(-0.23%)
Feb 02, 2010 36.63 36.83 35.60 36.26 51,272,770 +1.42(+4.08%)
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.