Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.66 22.71 21.46 22.45 47,717,996 +0.70(+3.24%)
Jul 30, 2009 21.26 21.98 21.23 21.75 49,930,000 +1.08(+5.22%)
Jul 29, 2009 21.14 21.20 20.27 20.67 55,084,584 -1.14(-5.22%)
Jul 28, 2009 21.91 22.07 21.35 21.81 42,466,764 -0.44(-1.97%)
Jul 27, 2009 22.36 22.58 21.95 22.24 36,496,448 -0.03(-0.12%)
Jul 24, 2009 22.07 22.61 21.72 22.27 39,938,608 +0.03(+0.12%)
Jul 23, 2009 21.69 22.52 21.65 22.24 54,466,372 +0.36(+1.65%)
Jul 22, 2009 21.07 22.05 21.00 21.88 54,826,352 +0.23(+1.05%)
Jul 21, 2009 21.82 22.08 20.85 21.66 73,160,928 +0.44(+2.05%)
Jul 20, 2009 21.28 21.54 20.66 21.22 116,875,016 +0.56(+2.70%)
Jul 17, 2009 20.06 20.95 19.85 20.66 117,050,144 +0.63(+3.12%)
Jul 16, 2009 19.04 20.10 18.90 20.04 110,763,792 +1.08(+5.72%)
Jul 15, 2009 18.73 19.09 18.55 18.95 139,358,576 +1.02(+5.67%)
Jul 14, 2009 18.34 18.65 17.78 17.94 95,588,872 +0.10(+0.56%)
Jul 13, 2009 17.33 17.86 16.59 17.84 92,621,896 +0.47(+2.72%)
Jul 10, 2009 17.14 17.56 16.98 17.36 39,523,352 -0.02(-0.11%)
Jul 09, 2009 17.44 17.69 17.07 17.38 56,985,112 +0.59(+3.53%)
Jul 08, 2009 17.04 17.41 16.08 16.79 79,455,248 +0.04(+0.22%)
Jul 07, 2009 17.33 17.42 16.75 16.75 64,658,792 -0.35(-2.05%)
Jul 06, 2009 17.84 17.94 16.80 17.10 72,428,104 -1.41(-7.60%)
Jul 02, 2009 18.37 18.69 18.02 18.51 33,906,976 -0.32(-1.68%)
Jul 01, 2009 19.17 19.72 18.75 18.83 51,368,996 +0.17(+0.92%)
Jun 30, 2009 18.95 19.24 18.37 18.66 45,013,596 -0.08(-0.44%)
Jun 29, 2009 19.09 19.18 18.56 18.74 37,428,316 -0.08(-0.44%)
Jun 26, 2009 18.93 19.12 18.67 18.82 37,101,220 -0.07(-0.39%)
Jun 25, 2009 18.40 19.00 18.31 18.89 47,441,064 +0.73(+4.00%)
Jun 24, 2009 18.23 18.79 17.91 18.17 59,440,700 +0.60(+3.43%)
Jun 23, 2009 17.25 17.80 17.01 17.57 62,447,252 +0.74(+4.43%)
Jun 22, 2009 18.22 18.23 16.79 16.82 67,806,696 -2.14(-11.29%)
Jun 19, 2009 19.18 19.50 18.73 18.96 42,422,928 +0.16(+0.85%)
Jun 18, 2009 18.66 19.14 18.36 18.80 46,093,628 +0.01(+0.04%)
Jun 17, 2009 19.50 19.17 18.15 18.79 75,821,768 -0.71(-3.65%)
Jun 16, 2009 20.90 21.00 19.36 19.50 63,234,216 -1.02(-4.99%)
Jun 15, 2009 21.21 21.27 20.52 20.53 44,837,928 -1.25(-5.76%)
Jun 12, 2009 22.11 22.44 21.63 21.78 46,128,484 -0.71(-3.16%)
Jun 11, 2009 22.40 22.91 22.08 22.49 49,277,000 +0.20(+0.88%)
Jun 10, 2009 22.39 22.62 21.56 22.30 55,472,156 +0.35(+1.58%)
Jun 09, 2009 21.34 22.18 21.06 21.95 45,888,864 +0.92(+4.39%)
Jun 08, 2009 20.70 21.22 20.43 21.03 31,258,068 -0.25(-1.19%)
Jun 05, 2009 21.03 21.76 20.52 21.28 46,889,292 +0.31(+1.47%)
Jun 04, 2009 20.24 21.09 19.87 20.97 40,781,740 +0.99(+4.98%)
Jun 03, 2009 20.84 20.92 19.40 19.98 55,817,396 -1.20(-5.66%)
Jun 02, 2009 21.48 21.96 21.01 21.18 46,591,556 -0.46(-2.13%)
Jun 01, 2009 20.26 22.13 21.07 21.64 52,634,628 +1.37(+6.78%)
May 29, 2009 20.06 20.27 19.59 20.26 44,708,788 +0.83(+4.27%)
May 28, 2009 18.85 19.75 18.60 19.43 46,845,020 +0.91(+4.92%)
May 27, 2009 18.72 19.36 18.47 18.52 40,483,504 -0.09(-0.48%)
May 26, 2009 17.59 18.81 17.34 18.61 32,187,468 +0.61(+3.41%)
May 22, 2009 18.47 18.59 17.95 18.00 31,402,230 -0.12(-0.64%)
May 21, 2009 18.22 18.38 17.83 18.11 39,164,116 -0.50(-2.70%)
May 20, 2009 18.36 19.48 18.50 18.61 35,799,456 +0.18(+0.97%)
May 19, 2009 18.36 18.80 18.14 18.44 32,313,454 +0.32(+1.75%)
May 18, 2009 17.18 18.14 17.13 18.12 39,522,760 +1.30(+7.75%)
May 15, 2009 17.30 17.57 16.59 16.82 41,227,296 -0.35(-2.04%)
May 14, 2009 17.00 17.59 16.58 17.17 44,490,880 +0.04(+0.22%)
May 13, 2009 17.54 17.91 16.96 17.13 46,374,276 -1.15(-6.31%)
May 12, 2009 19.13 19.42 17.73 18.28 47,192,724 -0.70(-3.67%)
May 11, 2009 18.63 19.02 18.27 18.98 33,011,156 -0.31(-1.58%)
May 08, 2009 18.76 19.44 18.59 19.29 44,493,728 +1.18(+6.50%)
May 07, 2009 19.60 19.60 17.93 18.11 49,412,712 -1.20(-6.19%)
May 06, 2009 19.29 19.73 19.07 19.30 59,431,280 +0.68(+3.68%)
May 05, 2009 18.19 18.79 17.64 18.62 53,602,268 +0.51(+2.82%)
May 04, 2009 18.04 18.12 17.89 18.11 58,109,572 +1.55(+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.