Freeport-McMoRan (NY: FCX )

34.04 USD -0.33 (-0.96%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 11.79 12.36 11.65 12.22 0 +0.00(+0.00%)
Dec 31, 2008 11.79 12.36 11.65 12.22 22,569,054 +0.36(+2.99%)
Dec 30, 2008 11.74 11.88 11.37 11.87 18,313,184 +0.29(+2.55%)
Dec 29, 2008 11.60 11.76 11.36 11.57 20,703,548 +0.28(+2.48%)
Dec 26, 2008 10.84 11.38 10.74 11.29 0 +0.50(+4.68%)
Dec 24, 2008 11.00 11.00 10.63 10.79 7,101,300 -0.08(-0.74%)
Dec 23, 2008 10.72 11.21 10.59 10.87 21,367,300 +0.21(+1.92%)
Dec 22, 2008 11.86 11.86 10.30 10.66 32,673,914 -1.00(-8.62%)
Dec 19, 2008 11.56 11.92 11.26 11.66 36,130,286 +0.00(+0.04%)
Dec 18, 2008 12.94 13.06 11.30 11.66 48,359,412 -1.35(-10.34%)
Dec 17, 2008 12.29 13.34 12.21 13.01 51,540,244 +0.56(+4.50%)
Dec 16, 2008 11.62 12.50 11.40 12.45 44,687,528 +1.19(+10.57%)
Dec 15, 2008 11.55 11.90 10.91 11.26 37,404,948 +0.12(+1.03%)
Dec 12, 2008 10.50 11.35 10.41 11.14 0 -0.27(-2.41%)
Dec 11, 2008 11.28 12.60 11.11 11.41 60,410,308 -0.03(-0.26%)
Dec 10, 2008 10.75 11.50 10.35 11.45 77,417,164 +1.58(+15.96%)
Dec 09, 2008 9.750 10.48 9.520 9.870 51,251,158 -0.14(-1.35%)
Dec 08, 2008 9.475 10.47 9.330 10.01 73,218,290 +1.61(+19.11%)
Dec 05, 2008 8.555 8.580 7.850 8.400 0 -0.36(-4.05%)
Dec 04, 2008 8.945 9.420 8.505 8.755 57,747,760 -0.27(-2.99%)
Dec 03, 2008 8.540 9.435 8.505 9.025 102,384,934 -1.88(-17.28%)
Dec 02, 2008 10.91 11.27 10.44 10.91 34,658,184 +0.46(+4.35%)
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.