Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.57 16.11 15.39 15.81 49,015,592 +0.63(+4.13%)
Apr 29, 2009 14.56 15.41 14.47 15.18 46,625,996 +1.00(+7.03%)
Apr 28, 2009 14.34 14.58 14.15 14.18 42,517,216 -0.52(-3.55%)
Apr 27, 2009 14.62 15.01 14.42 14.71 35,251,100 -0.46(-3.05%)
Apr 24, 2009 14.86 15.34 14.66 15.17 41,931,776 +0.66(+4.52%)
Apr 23, 2009 14.83 14.93 14.28 14.51 44,016,700 -0.48(-3.19%)
Apr 22, 2009 14.61 15.84 14.47 14.99 61,916,452 -0.03(-0.20%)
Apr 21, 2009 14.10 15.10 14.08 15.02 43,585,368 +0.53(+3.63%)
Apr 20, 2009 15.21 15.38 14.45 14.49 49,042,780 -1.59(-9.88%)
Apr 17, 2009 16.14 16.23 15.74 16.08 39,330,376 -0.13(-0.78%)
Apr 16, 2009 16.65 16.68 15.81 16.21 47,178,732 -0.39(-2.37%)
Apr 15, 2009 16.44 16.65 16.18 16.60 44,566,420 +0.20(+1.22%)
Apr 14, 2009 16.76 17.13 16.36 16.40 47,045,596 -0.49(-2.92%)
Apr 13, 2009 16.68 17.06 16.07 16.90 48,402,640 +0.55(+3.38%)
Apr 09, 2009 15.88 16.40 15.63 16.34 53,312,336 +1.29(+8.57%)
Apr 08, 2009 15.42 15.60 14.71 15.05 43,251,316 -0.27(-1.79%)
Apr 07, 2009 15.18 15.83 15.16 15.33 48,216,124 -0.14(-0.93%)
Apr 06, 2009 15.33 15.51 14.96 15.47 42,925,312 -0.34(-2.16%)
Apr 03, 2009 15.34 16.21 15.29 15.81 54,178,392 +0.41(+2.65%)
Apr 02, 2009 15.37 15.89 15.32 15.41 58,481,388 +0.69(+4.68%)
Apr 01, 2009 13.69 14.82 13.56 14.72 53,049,132 +0.59(+4.20%)
Mar 31, 2009 14.49 14.52 13.53 14.12 74,721,496 -0.16(-1.09%)
Mar 30, 2009 14.88 14.92 14.03 14.28 59,347,660 -1.68(-10.50%)
Mar 26, 2009 15.59 16.10 15.54 15.95 62,906,308 +0.89(+5.88%)
Mar 25, 2009 15.29 15.82 14.55 15.07 57,665,472 -0.08(-0.51%)
Mar 24, 2009 15.05 15.50 14.75 15.15 47,456,996 -0.37(-2.39%)
Mar 23, 2009 15.35 15.60 15.28 15.52 53,650,228 +1.06(+7.36%)
Mar 20, 2009 15.18 15.38 14.31 14.45 56,532,596 -0.66(-4.34%)
Mar 19, 2009 14.95 15.80 14.77 15.11 97,104,288 +1.03(+7.29%)
Mar 18, 2009 13.52 14.09 12.73 14.08 91,690,296 +0.40(+2.90%)
Mar 17, 2009 13.42 13.71 13.06 13.69 58,205,484 -0.12(-0.89%)
Mar 16, 2009 13.95 14.24 13.62 13.81 60,403,364 +0.08(+0.59%)
Mar 13, 2009 14.08 14.08 13.40 13.73 0 +0.10(+0.76%)
Mar 12, 2009 13.04 13.70 12.99 13.62 69,960,432 +0.44(+3.37%)
Mar 11, 2009 12.77 13.36 12.59 13.18 77,911,432 +0.52(+4.07%)
Mar 10, 2009 12.51 12.88 12.30 12.66 81,179,328 +0.69(+5.72%)
Mar 09, 2009 12.16 12.76 11.89 11.98 73,285,912 -0.58(-4.60%)
Mar 06, 2009 12.19 12.75 12.04 12.56 0 +0.83(+7.05%)
Mar 05, 2009 11.41 11.97 11.31 11.73 76,613,328 -0.21(-1.74%)
Mar 04, 2009 11.49 12.20 11.29 11.94 122,364,176 +2.15(+21.94%)
Mar 02, 2009 10.94 11.06 9.754 9.790 83,064,392 -1.48(-13.17%)
Feb 27, 2009 10.66 11.63 10.52 11.27 0 +0.14(+1.30%)
Feb 26, 2009 11.13 11.83 11.05 11.13 69,249,688 +0.25(+2.32%)
Feb 25, 2009 10.65 11.11 10.31 10.88 76,552,528 +0.50(+4.86%)
Feb 24, 2009 9.917 10.44 9.665 10.37 57,607,976 +0.61(+6.26%)
Feb 23, 2009 10.91 10.93 9.684 9.762 62,343,896 -0.90(-8.48%)
Feb 20, 2009 10.20 10.82 10.04 10.67 0 +0.19(+1.80%)
Feb 19, 2009 10.88 11.00 10.36 10.48 64,822,880 -0.06(-0.60%)
Feb 18, 2009 10.25 10.62 9.843 10.54 96,503,920 +0.49(+4.87%)
Feb 17, 2009 10.67 10.73 10.02 10.05 67,205,568 -1.26(-11.11%)
Feb 13, 2009 10.98 11.45 10.94 11.31 66,159,848 +0.41(+3.78%)
Feb 12, 2009 10.19 11.00 10.04 10.90 68,947,200 +0.55(+5.30%)
Feb 11, 2009 10.31 10.65 10.02 10.35 69,737,280 +0.23(+2.31%)
Feb 10, 2009 10.89 11.13 9.932 10.11 63,265,460 -0.75(-6.92%)
Feb 09, 2009 11.19 11.58 10.70 10.87 78,421,552 -0.18(-1.64%)
Feb 06, 2009 10.86 11.30 10.83 11.05 84,259,608 +0.54(+5.15%)
Feb 05, 2009 10.01 10.70 9.873 10.51 84,123,944 +0.40(+3.92%)
Feb 04, 2009 10.09 10.42 9.795 10.11 98,262,704 +0.78(+8.38%)
Feb 03, 2009 9.350 9.588 9.147 9.328 52,885,808 +0.21(+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.