Freeport-McMoRan (NY: FCX )

34.26 USD +0.53 (+1.57%)
Streaming Delayed Price Updated: 7:15 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.00 21.74 20.76 21.33 36,331,030 +0.85(+4.13%)
Apr 29, 2009 19.64 20.80 19.52 20.48 34,559,834 +1.34(+7.03%)
Apr 28, 2009 19.35 19.67 19.09 19.14 31,514,346 -0.70(-3.55%)
Apr 27, 2009 19.73 20.25 19.45 19.84 26,128,602 -0.62(-3.05%)
Apr 24, 2009 20.05 20.70 19.78 20.46 31,080,410 +0.89(+4.52%)
Apr 23, 2009 20.01 20.14 19.26 19.58 32,625,786 -0.65(-3.19%)
Apr 22, 2009 19.70 21.36 19.52 20.23 45,893,328 -0.04(-0.20%)
Apr 21, 2009 19.02 20.38 19.00 20.26 32,306,076 +0.71(+3.63%)
Apr 20, 2009 20.51 20.75 19.50 19.55 36,351,186 -2.15(-9.88%)
Apr 17, 2009 21.78 21.89 21.23 21.70 29,152,216 -0.17(-0.78%)
Apr 16, 2009 22.46 22.50 21.33 21.87 34,969,526 -0.53(-2.37%)
Apr 15, 2009 22.17 22.46 21.83 22.40 33,033,246 +0.27(+1.22%)
Apr 14, 2009 22.61 23.11 22.08 22.13 34,870,844 -0.67(-2.92%)
Apr 13, 2009 22.51 23.01 21.68 22.80 35,876,702 +0.75(+3.38%)
Apr 09, 2009 21.42 22.12 21.08 22.05 39,515,838 +1.74(+8.57%)
Apr 08, 2009 20.81 21.05 19.84 20.31 32,058,472 -0.37(-1.79%)
Apr 07, 2009 20.48 21.36 20.45 20.68 35,738,456 -0.20(-0.93%)
Apr 06, 2009 20.68 20.92 20.18 20.88 31,816,834 -0.46(-2.16%)
Apr 03, 2009 20.70 21.88 20.62 21.33 40,157,772 +0.55(+2.65%)
Apr 02, 2009 20.74 21.43 20.67 20.79 43,347,212 +0.93(+4.68%)
Apr 01, 2009 18.48 20.00 18.30 19.86 39,320,748 +0.80(+4.20%)
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%)
Mar 02, 2009 14.76 14.91 13.16 13.21 61,568,470 -2.00(-13.17%)
Feb 27, 2009 14.38 15.70 14.20 15.21 0 +0.20(+1.30%)
Feb 26, 2009 15.01 15.96 14.90 15.02 51,328,826 +0.34(+2.32%)
Feb 25, 2009 14.38 14.98 13.90 14.68 56,741,788 +0.68(+4.86%)
Feb 24, 2009 13.38 14.08 13.04 13.99 42,699,828 +0.82(+6.26%)
Feb 23, 2009 14.71 14.75 13.06 13.17 46,210,156 -1.22(-8.48%)
Feb 20, 2009 13.76 14.60 13.54 14.39 0 +0.26(+1.80%)
Feb 19, 2009 14.68 14.85 13.97 14.13 48,047,612 -0.09(-0.60%)
Feb 18, 2009 13.82 14.32 13.28 14.22 71,530,040 +0.66(+4.87%)
Feb 17, 2009 14.40 14.47 13.53 13.56 49,813,698 -1.70(-11.11%)
Feb 13, 2009 14.82 15.45 14.76 15.26 49,038,592 +0.56(+3.78%)
Feb 12, 2009 13.75 14.84 13.55 14.70 51,104,618 +0.74(+5.30%)
Feb 11, 2009 13.90 14.37 13.53 13.96 51,690,234 +0.32(+2.31%)
Feb 10, 2009 14.70 15.02 13.40 13.64 46,893,234 -1.02(-6.92%)
Feb 09, 2009 15.10 15.62 14.43 14.66 58,127,134 -0.24(-1.64%)
Feb 06, 2009 14.65 15.24 14.61 14.90 62,454,384 +0.73(+5.15%)
Feb 05, 2009 13.50 14.44 13.32 14.18 62,353,828 +0.54(+3.92%)
Feb 04, 2009 13.62 14.06 13.21 13.64 72,833,672 +1.05(+8.38%)
Feb 03, 2009 12.62 12.94 12.34 12.59 39,199,692 +0.29(+2.36%)
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.