Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.84 42.09 41.07 41.40 28,273,194 -0.67(-1.59%)
Nov 27, 2009 41.79 42.84 41.40 42.07 21,098,950 -1.59(-3.64%)
Nov 25, 2009 43.15 43.67 42.88 43.66 16,671,228 +0.87(+2.02%)
Nov 24, 2009 42.74 42.95 42.01 42.79 19,188,418 +0.13(+0.30%)
Nov 23, 2009 43.28 43.62 42.30 42.67 23,377,404 +0.38(+0.90%)
Nov 20, 2009 42.04 42.44 41.55 42.28 22,839,488 -0.08(-0.18%)
Nov 19, 2009 41.96 42.62 41.25 42.36 28,894,688 +0.01(+0.04%)
Nov 18, 2009 42.97 43.05 41.79 42.35 24,217,342 -0.33(-0.78%)
Nov 17, 2009 41.98 42.68 41.46 42.68 24,107,512 +0.44(+1.04%)
Nov 16, 2009 41.78 42.50 41.67 42.24 28,356,246 +1.46(+3.57%)
Nov 13, 2009 40.83 41.27 40.35 40.78 22,627,446 +0.20(+0.51%)
Nov 12, 2009 41.29 41.68 40.30 40.58 31,944,160 -0.89(-2.15%)
Nov 11, 2009 42.17 42.35 41.17 41.47 28,591,512 +0.19(+0.45%)
Nov 10, 2009 41.24 41.72 40.62 41.28 30,883,610 -0.31(-0.76%)
Nov 09, 2009 40.78 41.85 40.78 41.60 28,734,408 +1.82(+4.58%)
Nov 06, 2009 39.29 40.15 39.27 39.78 26,856,208 +0.34(+0.86%)
Nov 05, 2009 39.12 39.94 38.90 39.44 30,609,390 +0.59(+1.52%)
Nov 04, 2009 39.05 39.80 38.70 38.85 37,799,440 +0.46(+1.20%)
Nov 03, 2009 36.44 38.75 36.18 38.39 34,977,742 +1.08(+2.91%)
Nov 02, 2009 37.24 38.18 36.19 37.30 38,107,612 +0.62(+1.70%)
Oct 30, 2009 39.08 39.08 36.40 36.68 41,426,558 -2.40(-6.15%)
Oct 29, 2009 37.50 39.18 37.50 39.08 33,268,796 +2.36(+6.43%)
Oct 28, 2009 38.42 38.87 36.50 36.72 35,461,664 -2.00(-5.16%)
Oct 27, 2009 39.68 39.83 38.47 38.72 34,608,378 -1.02(-2.55%)
Oct 26, 2009 40.90 41.67 39.62 39.74 33,064,954 -0.93(-2.30%)
Oct 23, 2009 40.95 41.09 40.45 40.67 33,955,898 -0.82(-1.96%)
Oct 22, 2009 40.36 41.67 39.94 41.49 35,568,142 +1.63(+4.09%)
Oct 21, 2009 39.59 41.29 39.03 39.86 46,184,002 +0.55(+1.39%)
Oct 20, 2009 38.77 39.49 38.72 39.31 27,263,532 -0.19(-0.47%)
Oct 19, 2009 38.25 39.76 38.04 39.50 24,950,020 +1.63(+4.32%)
Oct 16, 2009 37.81 38.07 37.19 37.87 19,221,896 -0.10(-0.26%)
Oct 15, 2009 37.80 38.22 37.47 37.97 20,199,350 -0.15(-0.39%)
Oct 14, 2009 38.01 38.28 37.63 38.12 23,638,898 +0.69(+1.84%)
Oct 13, 2009 36.75 37.64 36.59 37.42 22,864,278 +0.18(+0.50%)
Oct 12, 2009 37.99 38.23 36.94 37.24 19,930,048 +0.07(+0.19%)
Oct 09, 2009 37.35 37.54 36.58 37.17 21,302,398 -0.32(-0.85%)
Oct 08, 2009 36.97 37.83 36.58 37.49 39,401,822 +1.10(+3.02%)
Oct 07, 2009 34.88 36.42 34.75 36.39 32,143,418 +1.58(+4.55%)
Oct 06, 2009 34.51 35.19 34.28 34.80 26,518,692 +1.15(+3.42%)
Oct 05, 2009 33.05 33.95 32.78 33.65 22,880,976 +0.72(+2.20%)
Oct 02, 2009 31.67 33.33 31.50 32.93 34,293,762 +0.18(+0.55%)
Oct 01, 2009 34.22 34.28 32.55 32.75 33,322,332 -1.55(-4.53%)
Sep 30, 2009 34.90 34.98 33.86 34.30 27,783,104 +0.15(+0.42%)
Sep 29, 2009 34.49 35.22 34.10 34.16 26,024,130 -0.37(-1.07%)
Sep 28, 2009 33.69 34.60 33.22 34.53 23,979,194 +1.18(+3.55%)
Sep 25, 2009 33.80 34.30 33.28 33.35 31,236,498 -0.70(-2.07%)
Sep 24, 2009 35.61 35.75 33.78 34.05 36,152,444 -1.49(-4.21%)
Sep 23, 2009 36.65 36.71 35.51 35.54 30,749,108 -1.03(-2.82%)
Sep 22, 2009 35.74 36.72 35.72 36.58 25,087,392 +1.54(+4.38%)
Sep 21, 2009 34.40 35.38 33.84 35.04 23,259,844 -0.03(-0.09%)
Sep 18, 2009 35.74 35.90 34.71 35.07 27,694,316 -0.67(-1.86%)
Sep 17, 2009 35.79 36.47 35.22 35.74 26,879,018 -0.34(-0.94%)
Sep 16, 2009 36.40 36.48 35.88 36.07 27,136,112 +0.41(+1.16%)
Sep 15, 2009 35.38 35.85 35.06 35.66 25,911,572 +0.35(+0.99%)
Sep 14, 2009 34.49 35.37 34.13 35.31 24,043,598 +0.12(+0.36%)
Sep 11, 2009 35.00 35.72 34.58 35.19 32,264,900 +0.55(+1.60%)
Sep 10, 2009 33.45 34.65 33.08 34.63 26,161,040 +0.79(+2.33%)
Sep 09, 2009 34.10 34.19 33.31 33.84 25,100,912 -0.16(-0.47%)
Sep 08, 2009 34.25 34.45 33.82 34.00 26,521,382 +1.00(+3.03%)
Sep 04, 2009 32.31 33.05 31.73 33.00 21,529,878 +0.76(+2.36%)
Sep 03, 2009 31.85 32.25 31.30 32.24 27,663,616 +1.34(+4.34%)
Sep 02, 2009 30.14 31.12 29.88 30.90 27,974,274 +0.59(+1.96%)
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.