Freeport-McMoRan (NY: FCX )

45.19 +1.27 (+2.88%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.49 14.52 13.53 14.12 74,721,496 -0.16(-1.09%)
Mar 30, 2009 14.88 14.92 14.03 14.28 59,347,660 -1.68(-10.50%)
Mar 26, 2009 15.59 16.10 15.54 15.95 62,906,308 +0.89(+5.88%)
Mar 25, 2009 15.29 15.82 14.55 15.07 57,665,472 -0.08(-0.51%)
Mar 24, 2009 15.05 15.50 14.75 15.15 47,456,996 -0.37(-2.39%)
Mar 23, 2009 15.35 15.60 15.28 15.52 53,650,228 +1.06(+7.36%)
Mar 20, 2009 15.18 15.38 14.31 14.45 56,532,596 -0.66(-4.34%)
Mar 19, 2009 14.95 15.80 14.77 15.11 97,104,288 +1.03(+7.29%)
Mar 18, 2009 13.52 14.09 12.73 14.08 91,690,296 +0.40(+2.90%)
Mar 17, 2009 13.42 13.71 13.06 13.69 58,205,484 -0.12(-0.89%)
Mar 16, 2009 13.95 14.24 13.62 13.81 60,403,364 +0.08(+0.59%)
Mar 13, 2009 14.08 14.08 13.40 13.73 0 +0.10(+0.76%)
Mar 12, 2009 13.04 13.70 12.99 13.62 69,960,432 +0.44(+3.37%)
Mar 11, 2009 12.77 13.36 12.59 13.18 77,911,432 +0.52(+4.07%)
Mar 10, 2009 12.51 12.88 12.30 12.66 81,179,328 +0.69(+5.72%)
Mar 09, 2009 12.16 12.76 11.89 11.98 73,285,912 -0.58(-4.60%)
Mar 06, 2009 12.19 12.75 12.04 12.56 0 +0.83(+7.05%)
Mar 05, 2009 11.41 11.97 11.31 11.73 76,613,328 -0.21(-1.74%)
Mar 04, 2009 11.49 12.20 11.29 11.94 122,364,176 +2.15(+21.94%)
Mar 02, 2009 10.94 11.06 9.754 9.790 83,064,392 -1.48(-13.17%)
Feb 27, 2009 10.66 11.63 10.52 11.27 0 +0.14(+1.30%)
Feb 26, 2009 11.13 11.83 11.05 11.13 69,249,688 +0.25(+2.32%)
Feb 25, 2009 10.65 11.11 10.31 10.88 76,552,528 +0.50(+4.86%)
Feb 24, 2009 9.917 10.44 9.665 10.37 57,607,976 +0.61(+6.26%)
Feb 23, 2009 10.91 10.93 9.684 9.762 62,343,896 -0.90(-8.48%)
Feb 20, 2009 10.20 10.82 10.04 10.67 0 +0.19(+1.80%)
Feb 19, 2009 10.88 11.00 10.36 10.48 64,822,880 -0.06(-0.60%)
Feb 18, 2009 10.25 10.62 9.843 10.54 96,503,920 +0.49(+4.87%)
Feb 17, 2009 10.67 10.73 10.02 10.05 67,205,568 -1.26(-11.11%)
Feb 13, 2009 10.98 11.45 10.94 11.31 66,159,848 +0.41(+3.78%)
Feb 12, 2009 10.19 11.00 10.04 10.90 68,947,200 +0.55(+5.30%)
Feb 11, 2009 10.31 10.65 10.02 10.35 69,737,280 +0.23(+2.31%)
Feb 10, 2009 10.89 11.13 9.932 10.11 63,265,460 -0.75(-6.92%)
Feb 09, 2009 11.19 11.58 10.70 10.87 78,421,552 -0.18(-1.64%)
Feb 06, 2009 10.86 11.30 10.83 11.05 84,259,608 +0.54(+5.15%)
Feb 05, 2009 10.01 10.70 9.873 10.51 84,123,944 +0.40(+3.92%)
Feb 04, 2009 10.09 10.42 9.795 10.11 98,262,704 +0.78(+8.38%)
Feb 03, 2009 9.350 9.588 9.147 9.328 52,885,808 +0.21(+2.36%)
Feb 02, 2009 8.976 9.490 8.976 9.113 51,784,420 -0.20(-2.19%)
Jan 30, 2009 10.05 10.05 9.180 9.317 0 -0.57(-5.77%)
Jan 29, 2009 9.980 10.14 9.728 9.888 57,455,212 -0.52(-4.95%)
Jan 28, 2009 9.765 10.52 9.743 10.40 79,659,488 +0.90(+9.52%)
Jan 27, 2009 9.406 9.710 9.150 9.499 57,701,148 +0.26(+2.77%)
Jan 26, 2009 8.735 9.743 8.494 9.243 93,919,432 +0.79(+9.34%)
Jan 23, 2009 8.068 8.917 7.842 8.454 73,147,240 +0.09(+1.11%)
Jan 22, 2009 8.391 8.517 8.116 8.361 56,040,328 -0.35(-4.00%)
Jan 21, 2009 8.361 8.724 8.031 8.709 69,470,072 +0.50(+6.14%)
Jan 20, 2009 8.802 9.043 8.161 8.205 62,240,520 -0.84(-9.26%)
Jan 16, 2009 9.525 9.610 8.581 9.043 0 +0.26(+3.00%)
Jan 15, 2009 8.650 8.891 8.142 8.780 67,921,264 +0.24(+2.87%)
Jan 14, 2009 9.239 9.258 8.202 8.535 90,025,856 -1.03(-10.74%)
Jan 13, 2009 9.224 9.769 9.117 9.562 56,578,600 +0.13(+1.42%)
Jan 12, 2009 10.21 10.26 9.313 9.428 54,736,700 -1.23(-11.51%)
Jan 09, 2009 11.03 11.11 10.34 10.65 44,182,876 -0.19(-1.71%)
Jan 08, 2009 10.15 10.88 10.03 10.84 54,953,892 +0.47(+4.50%)
Jan 07, 2009 10.97 11.13 10.31 10.37 67,969,200 -1.05(-9.15%)
Jan 06, 2009 10.96 11.65 10.76 11.42 95,642,000 +0.96(+9.18%)
Jan 05, 2009 9.821 10.87 9.728 10.46 69,290,000 +0.55(+5.53%)
Jan 02, 2009 9.221 9.992 9.191 9.910 0 +0.85(+9.41%)
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.