Freeport-McMoRan (NY: FCX )

43.97 USD +1.90 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 53.10 53.50 51.95 52.95 12,966,664 +0.50(+0.95%)
Feb 25, 2011 52.91 53.05 52.00 52.45 15,065,437 +0.59(+1.14%)
Feb 24, 2011 51.22 52.57 50.70 51.86 21,890,411 +0.85(+1.67%)
Feb 23, 2011 50.22 51.55 49.60 51.01 23,309,931 +0.63(+1.25%)
Feb 22, 2011 51.38 52.23 50.03 50.38 27,531,915 -2.57(-4.85%)
Feb 18, 2011 55.06 55.14 52.79 52.95 19,549,770 -2.29(-4.15%)
Feb 17, 2011 55.64 55.64 54.49 55.24 12,767,018 -0.19(-0.34%)
Feb 16, 2011 54.94 55.49 54.19 55.43 14,333,848 +0.78(+1.43%)
Feb 15, 2011 55.99 56.43 54.44 54.65 14,080,348 -1.49(-2.65%)
Feb 14, 2011 54.36 56.25 54.35 56.14 18,229,037 +2.62(+4.90%)
Feb 11, 2011 53.28 53.97 53.00 53.52 12,348,855 -0.10(-0.19%)
Feb 10, 2011 52.99 54.35 52.76 53.62 14,829,851 -0.27(-0.50%)
Feb 09, 2011 55.64 55.63 53.45 53.89 18,145,154 -1.75(-3.15%)
Feb 08, 2011 56.09 56.17 55.05 55.64 15,321,069 +0.02(+0.04%)
Feb 07, 2011 57.36 57.64 55.55 55.62 17,359,506 -1.14(-2.01%)
Feb 04, 2011 57.36 57.41 56.21 56.76 12,886,982 -0.13(-0.23%)
Feb 03, 2011 56.17 57.03 55.00 56.89 14,764,359 +0.63(+1.12%)
Feb 02, 2011 56.86 57.59 55.94 56.26 16,911,793 -0.78(-1.36%)
Feb 01, 2011 55.28 57.10 55.12 57.03 97,720,400 +2.66(+4.89%)
Jan 31, 2011 53.74 54.50 53.45 54.38 21,839,320 +1.29(+2.43%)
Jan 28, 2011 53.61 54.28 52.83 53.08 21,891,388 -0.75(-1.38%)
Jan 27, 2011 55.81 55.81 53.26 53.83 27,212,336 -1.33(-2.41%)
Jan 26, 2011 53.17 55.40 53.10 55.16 26,158,586 +1.94(+3.65%)
Jan 25, 2011 53.06 53.72 52.30 53.22 31,675,146 -2.03(-3.67%)
Jan 24, 2011 54.10 55.65 53.87 55.24 20,681,300 +1.04(+1.92%)
Jan 21, 2011 55.22 55.69 54.05 54.20 25,509,302 -1.25(-2.25%)
Jan 20, 2011 55.49 55.72 54.58 55.45 35,528,142 -2.13(-3.70%)
Jan 19, 2011 59.81 59.83 57.35 57.58 18,788,680 -1.72(-2.90%)
Jan 18, 2011 59.42 59.74 58.79 59.30 12,330,128 +0.12(+0.21%)
Jan 14, 2011 59.03 59.42 58.38 59.17 18,427,790 +0.14(+0.24%)
Jan 13, 2011 60.99 60.99 58.95 59.03 17,084,274 -1.88(-3.09%)
Jan 12, 2011 61.04 61.35 60.65 60.92 14,578,416 +0.02(+0.03%)
Jan 11, 2011 60.37 60.99 59.78 60.90 17,195,298 +1.42(+2.39%)
Jan 10, 2011 58.74 59.67 57.78 59.48 16,846,954 +0.74(+1.27%)
Jan 07, 2011 58.25 58.97 57.67 58.74 20,672,820 +0.60(+1.03%)
Jan 06, 2011 59.16 59.20 57.56 58.14 19,211,100 -1.04(-1.76%)
Jan 05, 2011 58.70 59.42 57.95 59.17 20,453,748 -0.20(-0.34%)
Jan 04, 2011 59.70 60.12 57.53 59.38 29,234,634 -1.83(-2.98%)
Jan 03, 2011 60.85 61.25 59.58 61.20 16,911,146 +1.16(+1.92%)
Dec 31, 2010 59.60 60.22 59.28 60.04 6,979,270 +0.57(+0.96%)
Dec 30, 2010 59.92 60.39 59.46 59.47 8,232,580 -0.10(-0.17%)
Dec 29, 2010 59.52 59.71 59.15 59.58 7,734,056 +0.44(+0.74%)
Dec 28, 2010 59.81 59.86 58.84 59.14 8,345,840 -0.17(-0.28%)
Dec 27, 2010 58.58 59.72 58.53 59.30 11,185,162 +0.22(+0.37%)
Dec 23, 2010 57.83 59.08 57.74 59.08 11,462,934 +0.89(+1.53%)
Dec 22, 2010 58.60 58.67 57.89 58.20 11,500,288 +0.10(+0.16%)
Dec 21, 2010 57.83 58.19 57.19 58.10 11,538,458 +1.08(+1.89%)
Dec 20, 2010 57.65 57.93 56.97 57.02 13,780,488 +0.17(+0.29%)
Dec 17, 2010 56.12 56.95 56.01 56.85 20,292,160 +1.13(+2.04%)
Dec 16, 2010 56.22 56.22 54.88 55.72 16,599,426 -0.31(-0.54%)
Dec 15, 2010 56.80 57.35 55.91 56.03 19,754,980 -1.38(-2.41%)
Dec 14, 2010 57.98 58.03 57.01 57.41 17,132,866 -0.35(-0.61%)
Dec 13, 2010 57.57 58.70 57.20 57.76 20,016,086 +1.33(+2.36%)
Dec 10, 2010 55.89 56.52 55.15 56.44 17,374,422 +1.10(+2.00%)
Dec 09, 2010 55.96 56.00 54.82 55.33 19,796,370 +1.03(+1.90%)
Dec 08, 2010 55.53 55.78 53.35 54.30 27,066,176 -1.02(-1.83%)
Dec 07, 2010 56.54 57.12 55.17 55.31 25,401,232 +0.36(+0.66%)
Dec 06, 2010 54.49 55.95 54.47 54.95 22,986,684 +0.48(+0.87%)
Dec 03, 2010 53.44 54.72 53.44 54.47 17,267,168 +0.65(+1.22%)
Dec 02, 2010 52.75 54.12 52.75 53.82 22,351,032 +1.08(+2.04%)
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.