Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.77 35.88 34.67 35.77 22,315,274 +0.40(+1.13%)
Jul 29, 2010 35.65 36.24 35.01 35.37 6,312 +0.18(+0.51%)
Jul 28, 2010 35.19 35.79 34.71 35.19 1,890 +0.27(+0.79%)
Jul 27, 2010 34.92 36.00 34.31 34.92 28,932 -0.70(-1.98%)
Jul 26, 2010 35.42 35.90 35.03 35.62 19,800,882 +0.08(+0.23%)
Jul 23, 2010 34.56 35.69 34.38 35.54 29,995,636 +1.15(+3.34%)
Jul 22, 2010 33.99 34.99 33.88 34.39 49,842 +1.36(+4.12%)
Jul 21, 2010 33.79 34.18 32.72 33.03 45,600,530 +0.87(+2.71%)
Jul 20, 2010 32.16 32.56 30.23 32.16 33,646,642 +1.73(+5.69%)
Jul 19, 2010 30.24 30.71 30.00 30.43 17,749,870 +0.39(+1.30%)
Jul 16, 2010 30.04 31.48 29.95 30.04 27,888,188 -1.09(-3.52%)
Jul 15, 2010 31.87 31.88 30.92 31.14 22,152,574 -0.69(-2.18%)
Jul 14, 2010 31.86 32.36 31.50 31.83 10,458 -0.23(-0.72%)
Jul 13, 2010 32.38 32.48 31.61 32.06 43,288 +0.45(+1.42%)
Jul 12, 2010 32.63 32.72 31.28 31.61 33,947,386 -1.38(-4.18%)
Jul 09, 2010 32.99 33.07 31.45 32.99 23,762,766 +1.41(+4.46%)
Jul 08, 2010 31.88 32.19 31.08 31.58 29,120 +0.10(+0.32%)
Jul 07, 2010 29.94 31.48 29.62 31.48 28,122,930 +1.89(+6.37%)
Jul 06, 2010 30.30 30.84 29.19 29.59 7,100 +0.32(+1.11%)
Jul 02, 2010 29.27 29.83 28.94 29.27 20,194,806 +0.22(+0.77%)
Jul 01, 2010 28.87 30.12 28.36 29.05 36,090,186 -0.52(-1.76%)
Jun 30, 2010 30.61 30.85 29.45 29.57 2,970 -0.91(-3.00%)
Jun 29, 2010 30.48 31.71 30.25 30.48 50,396 -2.80(-8.43%)
Jun 25, 2010 33.28 33.42 31.59 33.28 34,030,802 +1.57(+4.93%)
Jun 24, 2010 32.41 32.53 31.67 31.72 16,904 -0.81(-2.49%)
Jun 23, 2010 32.47 32.76 31.45 32.53 29,355,838 -0.07(-0.20%)
Jun 22, 2010 34.13 34.15 32.51 32.60 34,128 -1.44(-4.25%)
Jun 21, 2010 34.61 34.99 33.88 34.04 39,855,486 +1.09(+3.31%)
Jun 18, 2010 32.95 33.14 32.58 32.95 19,767,826 +0.05(+0.14%)
Jun 17, 2010 33.38 33.47 32.31 32.90 6,854 -0.61(-1.82%)
Jun 16, 2010 33.08 33.88 32.88 33.51 18,941,410 -0.01(-0.03%)
Jun 15, 2010 33.01 33.58 32.44 33.53 9,988 +0.90(+2.74%)
Jun 14, 2010 33.43 33.54 32.62 32.63 23,426,818 +0.17(+0.51%)
Jun 11, 2010 32.04 32.77 31.85 32.47 22,103,124 +0.29(+0.89%)
Jun 10, 2010 31.32 32.22 31.28 32.18 41,760 +1.80(+5.94%)
Jun 09, 2010 31.45 31.95 30.12 30.38 32,151,624 -0.36(-1.19%)
Jun 08, 2010 29.54 30.77 29.42 30.74 12,770 +1.41(+4.81%)
Jun 07, 2010 31.40 31.50 29.12 29.33 44,635,746 -2.08(-6.61%)
Jun 04, 2010 31.41 32.72 31.26 31.41 29,964,012 -1.29(-3.95%)
Jun 03, 2010 34.85 34.86 32.51 32.70 33,402,658 -1.81(-5.26%)
Jun 02, 2010 33.53 34.52 33.02 34.51 21,650 +1.26(+3.81%)
Jun 01, 2010 34.56 34.74 33.22 33.24 29,340 -1.78(-5.08%)
May 28, 2010 35.03 35.67 34.62 35.03 23,569,548 -0.51(-1.44%)
May 27, 2010 34.69 35.55 34.26 35.53 30,256,458 +2.24(+6.73%)
May 26, 2010 34.97 35.00 33.25 33.29 7,178 -0.52(-1.52%)
May 25, 2010 31.71 33.88 31.39 33.81 273,690 +1.03(+3.14%)
May 24, 2010 33.66 34.04 32.74 32.78 31,862,004 -0.73(-2.16%)
May 21, 2010 31.39 33.92 31.34 33.51 53,914,960 +1.70(+5.33%)
May 20, 2010 32.83 32.95 31.59 31.81 30,218 -2.04(-6.01%)
May 19, 2010 33.08 34.14 32.62 33.85 41,645,504 +0.17(+0.49%)
May 18, 2010 34.72 35.48 33.60 33.68 13,478 -0.31(-0.90%)
May 17, 2010 34.67 34.90 33.03 33.99 39,599,710 -0.88(-2.51%)
May 14, 2010 34.86 35.32 33.95 34.86 30,753,884 -0.99(-2.78%)
May 13, 2010 36.58 36.83 35.69 35.85 29,488,622 -0.10(-0.29%)
May 12, 2010 35.78 36.55 35.57 35.96 55,748,308 +0.84(+2.39%)
May 11, 2010 35.79 36.23 35.10 35.12 5,980 -1.13(-3.12%)
May 10, 2010 35.79 36.26 35.73 36.25 39,485,224 +2.46(+7.26%)
May 07, 2010 34.51 35.06 32.62 33.79 63,805,644 -0.43(-1.27%)
May 06, 2010 34.53 36.35 32.50 34.23 6,862 -0.22(-0.64%)
May 05, 2010 34.90 36.22 34.30 34.45 45,507,164 -0.79(-2.26%)
May 04, 2010 35.94 35.95 34.70 35.24 48,186 -1.62(-4.41%)
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.