Freeport-McMoRan (NY: FCX )

32.70 USD -2.30 (-6.57%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.94 27.23 26.32 27.21 33,290,036 +1.11(+4.27%)
May 28, 2009 25.31 26.52 24.99 26.10 34,880,668 +1.23(+4.92%)
May 27, 2009 25.14 26.00 24.80 24.88 30,143,902 -0.12(-0.48%)
May 26, 2009 23.62 25.26 23.29 25.00 23,966,696 +0.83(+3.41%)
May 22, 2009 24.81 24.97 24.11 24.17 23,382,010 -0.16(-0.64%)
May 21, 2009 24.47 24.69 23.95 24.33 29,161,488 -0.67(-2.70%)
May 20, 2009 24.66 26.17 24.84 25.00 26,656,172 +0.24(+0.97%)
May 19, 2009 24.66 25.25 24.36 24.76 24,060,506 +0.43(+1.75%)
May 18, 2009 23.07 24.36 23.01 24.33 29,428,534 +1.75(+7.75%)
May 15, 2009 23.23 23.60 22.27 22.58 30,697,726 -0.47(-2.04%)
May 14, 2009 22.83 23.63 22.26 23.05 33,127,782 +0.05(+0.22%)
May 13, 2009 23.56 24.05 22.77 23.00 34,530,150 -1.55(-6.31%)
May 12, 2009 25.70 26.08 23.81 24.55 35,139,566 -0.93(-3.67%)
May 11, 2009 25.02 25.54 24.54 25.49 24,580,012 -0.41(-1.58%)
May 08, 2009 25.20 26.11 24.96 25.90 33,129,902 +1.58(+6.50%)
May 07, 2009 26.33 26.33 24.08 24.32 36,792,564 -1.60(-6.19%)
May 06, 2009 25.91 26.50 25.61 25.92 44,252,358 +0.92(+3.68%)
May 05, 2009 24.43 25.24 23.70 25.00 39,912,096 +0.68(+2.82%)
May 04, 2009 24.23 24.34 24.02 24.32 43,268,220 +2.08(+9.35%)
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.