Freeport-McMoRan (NY: FCX )

43.83 USD -0.35 (-0.80%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.55 19.59 18.26 19.05 55,384,604 -0.21(-1.09%)
Mar 30, 2009 20.07 20.14 18.92 19.26 43,989,304 -2.26(-10.50%)
Mar 26, 2009 21.04 21.73 20.97 21.52 46,627,022 +1.20(+5.88%)
Mar 25, 2009 20.62 21.35 19.62 20.33 42,742,444 -0.10(-0.51%)
Mar 24, 2009 20.30 20.92 19.90 20.43 35,175,780 -0.50(-2.39%)
Mar 23, 2009 20.71 21.05 20.61 20.93 39,766,288 +1.43(+7.36%)
Mar 20, 2009 20.49 20.75 19.30 19.50 41,902,740 -0.89(-4.34%)
Mar 19, 2009 20.17 21.31 19.93 20.39 71,975,038 +1.39(+7.29%)
Mar 18, 2009 18.24 19.01 17.17 19.00 67,962,116 +0.54(+2.90%)
Mar 17, 2009 18.11 18.50 17.62 18.46 43,142,708 -0.16(-0.89%)
Mar 16, 2009 18.82 19.21 18.38 18.63 44,771,806 +0.11(+0.59%)
Mar 13, 2009 19.00 19.00 18.08 18.52 0 +0.14(+0.76%)
Mar 12, 2009 17.59 18.49 17.52 18.38 51,855,642 +0.60(+3.37%)
Mar 11, 2009 17.23 18.03 16.99 17.78 57,749,028 +0.70(+4.07%)
Mar 10, 2009 16.88 17.38 16.60 17.08 60,171,240 +0.92(+5.72%)
Mar 09, 2009 16.41 17.21 16.05 16.16 54,320,530 -0.78(-4.60%)
Mar 06, 2009 16.45 17.20 16.25 16.94 0 +1.12(+7.05%)
Mar 05, 2009 15.39 16.15 15.26 15.82 56,786,856 -0.28(-1.74%)
Mar 04, 2009 15.50 16.46 15.23 16.11 90,698,016 +2.90(+21.94%)
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.