Freeport-McMoRan (NY: FCX )

36.31 USD +2.66 (+7.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 36.60 37.56 36.54 37.40 26,036,600 +1.63(+4.56%)
Jul 30, 2010 35.77 35.88 34.67 35.77 22,315,274 +0.40(+1.13%)
Jul 29, 2010 35.65 36.24 35.01 35.37 6,312 +0.18(+0.51%)
Jul 28, 2010 35.19 35.79 34.71 35.19 1,890 +0.27(+0.79%)
Jul 27, 2010 34.92 36.00 34.31 34.92 28,932 -0.70(-1.98%)
Jul 26, 2010 35.42 35.90 35.03 35.62 19,800,882 +0.08(+0.23%)
Jul 23, 2010 34.56 35.69 34.38 35.54 29,995,636 +1.15(+3.34%)
Jul 22, 2010 33.99 34.99 33.88 34.39 49,842 +1.36(+4.12%)
Jul 21, 2010 33.79 34.18 32.72 33.03 45,600,530 +0.87(+2.71%)
Jul 20, 2010 32.16 32.56 30.23 32.16 33,646,642 +1.73(+5.69%)
Jul 19, 2010 30.24 30.71 30.00 30.43 17,749,870 +0.39(+1.30%)
Jul 16, 2010 30.04 31.48 29.95 30.04 27,888,188 -1.09(-3.52%)
Jul 15, 2010 31.87 31.88 30.92 31.14 22,152,574 -0.69(-2.18%)
Jul 14, 2010 31.86 32.36 31.50 31.83 10,458 -0.23(-0.72%)
Jul 13, 2010 32.38 32.48 31.61 32.06 43,288 +0.45(+1.42%)
Jul 12, 2010 32.63 32.72 31.28 31.61 33,947,386 -1.38(-4.18%)
Jul 09, 2010 32.99 33.07 31.45 32.99 23,762,766 +1.41(+4.46%)
Jul 08, 2010 31.88 32.19 31.08 31.58 29,120 +0.10(+0.32%)
Jul 07, 2010 29.94 31.48 29.62 31.48 28,122,930 +1.89(+6.37%)
Jul 06, 2010 30.30 30.84 29.19 29.59 7,100 +0.32(+1.11%)
Jul 02, 2010 29.27 29.83 28.94 29.27 20,194,806 +0.22(+0.77%)
Jul 01, 2010 28.87 30.12 28.36 29.05 36,090,186 -0.52(-1.76%)
Jun 30, 2010 30.61 30.85 29.45 29.57 2,970 -0.91(-3.00%)
Jun 29, 2010 30.48 31.71 30.25 30.48 50,396 -2.80(-8.43%)
Jun 25, 2010 33.28 33.42 31.59 33.28 34,030,802 +1.57(+4.93%)
Jun 24, 2010 32.41 32.53 31.67 31.72 16,904 -0.81(-2.49%)
Jun 23, 2010 32.47 32.76 31.45 32.53 29,355,838 -0.07(-0.20%)
Jun 22, 2010 34.13 34.15 32.51 32.60 34,128 -1.44(-4.25%)
Jun 21, 2010 34.61 34.99 33.88 34.04 39,855,486 +1.09(+3.31%)
Jun 18, 2010 32.95 33.14 32.58 32.95 19,767,826 +0.05(+0.14%)
Jun 17, 2010 33.38 33.47 32.31 32.90 6,854 -0.61(-1.82%)
Jun 16, 2010 33.08 33.88 32.88 33.51 18,941,410 -0.01(-0.03%)
Jun 15, 2010 33.01 33.58 32.44 33.53 9,988 +0.90(+2.74%)
Jun 14, 2010 33.43 33.54 32.62 32.63 23,426,818 +0.17(+0.51%)
Jun 11, 2010 32.04 32.77 31.85 32.47 22,103,124 +0.29(+0.89%)
Jun 10, 2010 31.32 32.22 31.28 32.18 41,760 +1.80(+5.94%)
Jun 09, 2010 31.45 31.95 30.12 30.38 32,151,624 -0.36(-1.19%)
Jun 08, 2010 29.54 30.77 29.42 30.74 12,770 +1.41(+4.81%)
Jun 07, 2010 31.40 31.50 29.12 29.33 44,635,746 -2.08(-6.61%)
Jun 04, 2010 31.41 32.72 31.26 31.41 29,964,012 -1.29(-3.95%)
Jun 03, 2010 34.85 34.86 32.51 32.70 33,402,658 -1.81(-5.26%)
Jun 02, 2010 33.53 34.52 33.02 34.51 21,650 +1.26(+3.81%)
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.