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 (%)
Mar 31, 2011 55.01 56.27 55.00 55.55 15,964,896 +0.31(+0.56%)
Mar 30, 2011 55.14 55.31 53.76 55.24 18,450,576 +0.94(+1.73%)
Mar 29, 2011 53.95 54.54 53.45 54.30 17,494,869 +0.22(+0.41%)
Mar 28, 2011 54.98 55.65 53.82 54.08 17,717,245 -0.47(-0.86%)
Mar 25, 2011 54.41 55.18 54.05 54.55 14,656,410 +0.21(+0.39%)
Mar 24, 2011 55.25 55.25 53.44 54.34 21,326,700 -0.54(-0.98%)
Mar 23, 2011 53.00 55.19 52.58 54.88 27,158,184 +2.60(+4.97%)
Mar 22, 2011 52.40 52.65 51.21 52.28 15,957,188 -0.15(-0.29%)
Mar 21, 2011 52.36 52.58 52.00 52.43 16,311,336 +0.65(+1.26%)
Mar 18, 2011 53.10 53.29 51.61 51.78 20,586,291 -0.22(-0.42%)
Mar 17, 2011 51.93 52.65 51.07 52.00 22,450,180 +1.66(+3.30%)
Mar 16, 2011 52.39 52.47 49.07 50.34 31,725,871 -1.09(-2.12%)
Mar 15, 2011 50.24 51.87 46.53 51.43 44,530,752 +2.50(+5.11%)
Mar 14, 2011 49.06 49.49 48.17 48.93 20,548,195 -0.55(-1.11%)
Mar 11, 2011 47.44 49.86 47.28 49.48 22,210,653 +1.69(+3.54%)
Mar 10, 2011 47.13 49.08 46.20 47.79 35,901,478 -0.66(-1.36%)
Mar 09, 2011 50.48 50.51 48.16 48.45 29,047,128 -1.66(-3.31%)
Mar 08, 2011 50.20 50.95 48.61 50.11 21,295,265 -0.03(-0.06%)
Mar 07, 2011 51.98 52.32 49.60 50.14 18,787,805 -1.57(-3.04%)
Mar 04, 2011 52.74 52.96 51.06 51.71 16,109,311 -0.69(-1.32%)
Mar 03, 2011 52.91 53.11 51.83 52.40 14,688,434 +0.31(+0.60%)
Mar 02, 2011 51.30 52.43 51.01 52.09 11,864,536 +0.47(+0.91%)
Mar 01, 2011 53.13 53.35 51.56 51.62 15,307,155 -1.33(-2.51%)
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%)
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.