Freeport-McMoRan (NY: FCX )

35.15 USD -0.03 (-0.09%)
Streaming Delayed Price Updated: 9:57 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 47.40 47.67 47.00 47.40 16,754,868 -0.35(-0.73%)
Oct 28, 2010 48.49 48.75 47.67 47.74 19,997,400 -0.01(-0.01%)
Oct 27, 2010 47.97 48.20 47.02 47.75 23,449,482 -0.28(-0.59%)
Oct 25, 2010 48.50 48.92 47.78 48.03 20,119,406 +1.01(+2.15%)
Oct 22, 2010 48.23 48.28 46.51 47.03 21,004,630 -1.19(-2.47%)
Oct 21, 2010 49.53 49.83 47.21 48.22 35,728,292 +0.54(+1.13%)
Oct 20, 2010 46.99 48.12 46.71 47.67 21,113,300 +1.31(+2.84%)
Oct 19, 2010 46.42 47.29 46.00 46.36 29,124,632 -1.80(-3.75%)
Oct 18, 2010 48.32 48.69 47.85 48.17 19,352,470 -0.86(-1.75%)
Oct 15, 2010 49.53 49.67 48.35 49.03 25,348,020 -0.47(-0.95%)
Oct 14, 2010 49.58 50.17 49.08 49.49 30,941,702 -0.05(-0.09%)
Oct 13, 2010 48.28 49.96 48.22 49.54 30,374,044 +1.83(+3.82%)
Oct 12, 2010 47.40 47.79 46.46 47.72 21,140,822 +0.03(+0.05%)
Oct 11, 2010 47.83 48.28 47.33 47.69 15,017,878 -0.07(-0.14%)
Oct 08, 2010 47.76 47.96 46.00 47.76 27,166,142 +2.05(+4.50%)
Oct 07, 2010 46.81 46.94 44.92 45.70 7,460 -1.11(-2.37%)
Oct 06, 2010 45.75 47.18 45.72 46.81 27,285,618 +1.22(+2.68%)
Oct 05, 2010 44.35 45.90 44.30 45.59 18,952 +1.97(+4.52%)
Oct 04, 2010 44.22 44.29 43.33 43.62 23,296,458 -0.95(-2.13%)
Oct 01, 2010 44.56 44.65 43.19 44.56 31,267,370 +1.87(+4.38%)
Sep 30, 2010 42.70 43.62 42.12 42.69 21,657,318 -0.41(-0.94%)
Sep 29, 2010 43.47 43.96 42.83 43.10 2,134 -0.42(-0.95%)
Sep 28, 2010 43.33 43.67 42.40 43.51 28,590 +0.24(+0.54%)
Sep 27, 2010 43.24 43.65 42.88 43.28 13,931,644 -0.03(-0.06%)
Sep 24, 2010 43.01 43.74 42.88 43.30 19,509,446 +1.19(+2.83%)
Sep 23, 2010 42.12 42.62 40.97 42.12 22,978,944 -0.14(-0.33%)
Sep 22, 2010 41.80 42.67 41.76 42.26 21,385,242 +0.76(+1.83%)
Sep 21, 2010 41.72 41.74 40.48 41.49 8,400 -0.18(-0.43%)
Sep 20, 2010 41.06 41.88 40.94 41.67 21,611,822 +0.81(+1.99%)
Sep 17, 2010 40.86 41.17 40.56 40.86 14,114,664 +0.16(+0.39%)
Sep 15, 2010 40.47 40.73 40.01 40.70 19,964,324 -0.02(-0.05%)
Sep 14, 2010 40.62 41.25 40.35 40.72 28,806 -0.17(-0.41%)
Sep 13, 2010 40.29 41.21 40.23 40.89 20,079,988 +1.23(+3.11%)
Sep 10, 2010 39.07 39.76 38.90 39.65 14,906,498 +0.57(+1.47%)
Sep 09, 2010 39.77 39.88 38.75 39.08 19,688 -0.49(-1.24%)
Sep 08, 2010 39.20 40.00 39.03 39.57 137,466 +0.64(+1.64%)
Sep 07, 2010 38.69 39.40 38.20 38.93 10,490 -0.35(-0.88%)
Sep 03, 2010 39.16 39.48 38.90 39.28 21,550,774 +0.80(+2.07%)
Sep 02, 2010 37.96 38.55 37.60 38.48 6,182 +0.38(+1.01%)
Sep 01, 2010 36.99 38.17 36.87 38.10 30,534,852 +2.22(+6.19%)
Aug 31, 2010 35.89 36.49 34.94 35.88 66,530 +0.57(+1.61%)
Aug 30, 2010 35.54 35.97 35.28 35.30 17,015,114 -0.29(-0.83%)
Aug 27, 2010 35.50 35.63 33.75 35.60 27,353,238 +1.26(+3.67%)
Aug 26, 2010 34.30 34.49 33.55 34.34 1,641,736 +1.01(+3.03%)
Aug 25, 2010 33.17 33.44 32.85 33.33 3,992 -0.37(-1.10%)
Aug 24, 2010 33.70 34.18 33.26 33.70 30,520,694 -1.48(-4.21%)
Aug 23, 2010 36.04 36.08 35.11 35.18 12,742,996 -0.51(-1.42%)
Aug 20, 2010 35.62 35.88 35.13 35.69 19,833,160 -0.36(-1.00%)
Aug 19, 2010 36.57 37.15 35.80 36.04 4,808 -0.57(-1.54%)
Aug 18, 2010 36.35 36.92 36.02 36.61 13,784,642 +0.20(+0.54%)
Aug 17, 2010 36.26 37.00 36.15 36.42 11,154 +1.10(+3.11%)
Aug 16, 2010 35.44 35.85 35.16 35.31 12,696,040 +0.28(+0.80%)
Aug 13, 2010 35.03 35.24 34.71 35.03 12,844,472 -0.16(-0.45%)
Aug 12, 2010 34.72 35.66 34.57 35.20 18,910,686 +0.17(+0.50%)
Aug 11, 2010 35.40 35.58 34.75 35.02 23,733,768 -1.42(-3.91%)
Aug 10, 2010 36.53 36.90 36.10 36.45 29,614 -0.92(-2.46%)
Aug 09, 2010 37.65 37.80 37.01 37.37 10,716,312 +0.06(+0.16%)
Aug 06, 2010 37.30 38.12 36.70 37.30 23,551,924 +0.27(+0.73%)
Aug 05, 2010 37.42 37.42 36.54 37.03 19,303,660 -0.47(-1.24%)
Aug 04, 2010 37.18 37.63 36.58 37.50 3,266 +0.49(+1.31%)
Aug 03, 2010 37.07 37.24 36.53 37.01 6,300 -0.39(-1.03%)
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.