Freeport-McMoRan (NY: FCX )

44.80 USD +2.06 (+4.82%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 31.59 32.05 30.15 30.30 37,409,950 -1.18(-3.76%)
Aug 31, 2009 31.75 31.93 31.33 31.49 27,534,222 -1.25(-3.82%)
Aug 28, 2009 32.94 33.34 32.33 32.74 25,450,172 +0.61(+1.90%)
Aug 27, 2009 31.57 32.15 30.75 32.13 28,842,254 +0.57(+1.79%)
Aug 26, 2009 31.95 32.13 31.45 31.57 35,614,854 -0.49(-1.53%)
Aug 25, 2009 32.79 33.10 31.78 32.05 31,412,970 -0.67(-2.03%)
Aug 24, 2009 33.31 33.73 32.55 32.72 29,300,938 +0.19(+0.58%)
Aug 21, 2009 31.88 32.67 31.48 32.53 32,029,984 +1.41(+4.55%)
Aug 20, 2009 31.64 31.98 31.05 31.11 30,307,832 +0.07(+0.23%)
Aug 19, 2009 29.50 31.25 29.25 31.05 39,594,818 +0.81(+2.68%)
Aug 18, 2009 29.94 30.35 29.65 30.24 26,352,922 +0.47(+1.58%)
Aug 17, 2009 30.30 30.30 29.28 29.76 32,574,906 -2.06(-6.47%)
Aug 14, 2009 32.79 32.94 31.30 31.83 28,727,372 -1.21(-3.66%)
Aug 13, 2009 32.24 33.04 31.67 33.03 35,412,944 +1.54(+4.91%)
Aug 12, 2009 30.61 31.80 30.52 31.49 27,029,040 +0.55(+1.78%)
Aug 11, 2009 31.08 31.22 30.50 30.94 26,047,382 -0.25(-0.80%)
Aug 10, 2009 31.55 31.59 30.77 31.19 23,647,072 -0.51(-1.62%)
Aug 07, 2009 32.51 32.65 31.38 31.70 30,838,710 -0.29(-0.91%)
Aug 06, 2009 32.62 33.10 31.54 32.00 37,441,612 -0.23(-0.73%)
Aug 05, 2009 31.92 32.49 31.25 32.23 35,427,754 +0.82(+2.61%)
Aug 04, 2009 32.35 32.45 31.32 31.41 34,437,916 -1.20(-3.67%)
Aug 03, 2009 31.33 32.72 31.29 32.60 46,570,530 +2.45(+8.14%)
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%)
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.