Freeport-McMoRan (NY: FCX )

35.02 USD +2.32 (+7.09%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 52.06 52.78 51.53 52.74 21,415,218 +2.08(+4.12%)
Nov 30, 2010 50.05 51.59 49.85 50.66 25,579,604 +0.01(+0.02%)
Nov 29, 2010 48.78 50.80 48.17 50.65 26,020,544 +1.69(+3.45%)
Nov 26, 2010 49.64 49.65 48.90 48.96 9,738,314 -1.40(-2.78%)
Nov 24, 2010 49.83 50.36 50.36 50.36 15,945,736 +1.01(+2.05%)
Nov 23, 2010 50.00 50.04 48.97 49.35 22,045,922 -1.66(-3.24%)
Nov 22, 2010 50.22 51.25 49.99 51.01 19,767,612 +0.10(+0.21%)
Nov 19, 2010 49.35 50.97 48.90 50.90 22,309,942 +0.98(+1.95%)
Nov 18, 2010 49.85 50.74 49.78 49.92 22,912,734 +1.51(+3.11%)
Nov 17, 2010 48.53 49.66 48.28 48.42 22,587,966 -0.39(-0.79%)
Nov 16, 2010 49.74 49.90 48.01 48.80 44,163,170 -2.20(-4.30%)
Nov 15, 2010 51.95 52.24 50.91 51.00 19,356,256 -0.96(-1.85%)
Nov 12, 2010 52.77 53.35 51.11 51.96 32,591,074 -2.05(-3.79%)
Nov 11, 2010 52.80 54.05 52.33 54.01 27,264,014 +1.84(+3.53%)
Nov 10, 2010 51.34 52.24 50.31 52.17 28,536,928 +0.84(+1.64%)
Nov 09, 2010 53.91 54.26 50.96 51.33 39,207,650 -0.59(-1.14%)
Nov 08, 2010 52.15 52.85 51.60 51.92 14,835,536 -0.50(-0.96%)
Nov 05, 2010 51.50 53.53 51.48 52.42 27,415,764 +0.47(+0.91%)
Nov 04, 2010 50.02 51.97 49.92 51.95 34,466,658 +3.40(+7.00%)
Nov 03, 2010 48.80 48.92 47.53 48.54 23,220,034 -0.29(-0.58%)
Nov 02, 2010 48.70 49.12 48.30 48.83 21,212,404 +0.71(+1.48%)
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.