Freeport-McMoRan (NY: FCX )

35.24 USD +0.22 (+0.64%)
Streaming Delayed Price Updated: 1:33 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.08 30.50 28.82 30.15 35,530,684 +0.95(+3.24%)
Jul 30, 2009 28.55 29.52 28.51 29.20 37,177,738 +1.45(+5.22%)
Jul 29, 2009 28.39 28.46 27.23 27.75 41,015,824 -1.53(-5.22%)
Jul 28, 2009 29.43 29.64 28.67 29.29 31,620,632 -0.59(-1.97%)
Jul 27, 2009 30.02 30.32 29.48 29.88 27,175,152 -0.04(-0.12%)
Jul 24, 2009 29.64 30.36 29.17 29.91 29,738,174 +0.04(+0.12%)
Jul 23, 2009 29.13 30.25 29.08 29.88 40,555,502 +0.49(+1.65%)
Jul 22, 2009 28.30 29.62 28.20 29.39 40,823,544 +0.30(+1.05%)
Jul 21, 2009 29.30 29.66 28.00 29.08 54,475,414 +0.58(+2.05%)
Jul 20, 2009 28.58 28.92 27.75 28.50 87,024,800 +0.75(+2.70%)
Jul 17, 2009 26.93 28.13 26.66 27.75 87,155,200 +0.84(+3.12%)
Jul 16, 2009 25.57 27.00 25.39 26.91 82,474,400 +1.46(+5.72%)
Jul 15, 2009 25.15 25.64 24.91 25.45 103,766,000 +1.36(+5.67%)
Jul 14, 2009 24.63 25.05 23.89 24.09 71,175,200 +0.14(+0.56%)
Jul 13, 2009 23.27 23.99 22.28 23.95 68,966,000 +0.63(+2.72%)
Jul 10, 2009 23.02 23.58 22.80 23.32 29,428,974 -0.02(-0.11%)
Jul 09, 2009 23.42 23.76 22.92 23.34 42,430,950 +0.80(+3.53%)
Jul 08, 2009 22.89 23.38 21.59 22.55 59,162,154 +0.05(+0.22%)
Jul 07, 2009 23.27 23.39 22.50 22.50 48,144,752 -0.47(-2.05%)
Jul 06, 2009 23.96 24.09 22.57 22.97 53,929,762 -1.89(-7.60%)
Jul 02, 2009 24.67 25.10 24.20 24.86 25,247,038 -0.42(-1.68%)
Jul 01, 2009 25.75 26.49 25.17 25.29 38,249,206 +0.23(+0.92%)
Jun 30, 2009 25.45 25.84 24.67 25.05 33,516,996 -0.11(-0.44%)
Jun 29, 2009 25.64 25.76 24.92 25.17 27,869,018 -0.11(-0.44%)
Jun 26, 2009 25.42 25.67 25.07 25.27 27,625,462 -0.10(-0.39%)
Jun 25, 2009 24.71 25.51 24.59 25.38 35,324,478 +0.98(+4.00%)
Jun 24, 2009 24.48 25.24 24.05 24.40 44,259,374 +0.81(+3.43%)
Jun 23, 2009 23.17 23.90 22.85 23.59 46,498,044 +1.00(+4.43%)
Jun 22, 2009 24.48 24.49 22.55 22.59 50,488,674 -2.88(-11.29%)
Jun 19, 2009 25.75 26.19 25.15 25.46 31,587,992 +0.21(+0.85%)
Jun 18, 2009 25.06 25.70 24.66 25.25 34,321,184 +0.01(+0.04%)
Jun 17, 2009 26.20 25.74 24.38 25.24 56,456,672 -0.96(-3.65%)
Jun 16, 2009 28.08 28.20 26.00 26.20 47,084,016 -1.38(-4.99%)
Jun 15, 2009 28.48 28.57 27.56 27.57 33,386,192 -1.68(-5.76%)
Jun 12, 2009 29.70 30.14 29.05 29.25 34,347,138 -0.95(-3.16%)
Jun 11, 2009 30.08 30.77 29.65 30.21 36,691,512 +0.26(+0.88%)
Jun 10, 2009 30.08 30.38 28.95 29.95 41,304,410 +0.46(+1.58%)
Jun 09, 2009 28.66 29.79 28.28 29.48 34,168,716 +1.24(+4.39%)
Jun 08, 2009 27.80 28.50 27.43 28.24 23,274,668 -0.34(-1.19%)
Jun 05, 2009 28.25 29.23 27.56 28.58 34,913,630 +0.41(+1.47%)
Jun 04, 2009 27.18 28.33 26.69 28.17 30,365,968 +1.34(+4.98%)
Jun 03, 2009 28.00 28.09 26.05 26.83 41,561,470 -1.61(-5.66%)
Jun 02, 2009 28.85 29.49 28.22 28.44 34,691,940 -0.62(-2.13%)
Jun 01, 2009 27.21 29.73 28.30 29.06 39,191,592 +1.84(+6.78%)
May 29, 2009 26.94 27.23 26.32 27.21 33,290,036 +1.11(+4.27%)
May 28, 2009 25.31 26.52 24.99 26.10 34,880,668 +1.23(+4.92%)
May 27, 2009 25.14 26.00 24.80 24.88 30,143,902 -0.12(-0.48%)
May 26, 2009 23.62 25.26 23.29 25.00 23,966,696 +0.83(+3.41%)
May 22, 2009 24.81 24.97 24.11 24.17 23,382,010 -0.16(-0.64%)
May 21, 2009 24.47 24.69 23.95 24.33 29,161,488 -0.67(-2.70%)
May 20, 2009 24.66 26.17 24.84 25.00 26,656,172 +0.24(+0.97%)
May 19, 2009 24.66 25.25 24.36 24.76 24,060,506 +0.43(+1.75%)
May 18, 2009 23.07 24.36 23.01 24.33 29,428,534 +1.75(+7.75%)
May 15, 2009 23.23 23.60 22.27 22.58 30,697,726 -0.47(-2.04%)
May 14, 2009 22.83 23.63 22.26 23.05 33,127,782 +0.05(+0.22%)
May 13, 2009 23.56 24.05 22.77 23.00 34,530,150 -1.55(-6.31%)
May 12, 2009 25.70 26.08 23.81 24.55 35,139,566 -0.93(-3.67%)
May 11, 2009 25.02 25.54 24.54 25.49 24,580,012 -0.41(-1.58%)
May 08, 2009 25.20 26.11 24.96 25.90 33,129,902 +1.58(+6.50%)
May 07, 2009 26.33 26.33 24.08 24.32 36,792,564 -1.60(-6.19%)
May 06, 2009 25.91 26.50 25.61 25.92 44,252,358 +0.92(+3.68%)
May 05, 2009 24.43 25.24 23.70 25.00 39,912,096 +0.68(+2.82%)
May 04, 2009 24.23 24.34 24.02 24.32 43,268,220 +2.08(+9.35%)
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.