Freeport-McMoRan (NY: FCX )

36.56 USD -0.54 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.79 12.36 11.65 12.22 22,569,054 +0.36(+2.99%)
Dec 30, 2008 11.74 11.88 11.37 11.87 18,313,184 +0.29(+2.55%)
Dec 29, 2008 11.60 11.76 11.36 11.57 20,703,548 +0.28(+2.48%)
Dec 26, 2008 10.84 11.38 10.74 11.29 0 +0.50(+4.68%)
Dec 24, 2008 11.00 11.00 10.63 10.79 7,101,300 -0.08(-0.74%)
Dec 23, 2008 10.72 11.21 10.59 10.87 21,367,300 +0.21(+1.92%)
Dec 22, 2008 11.86 11.86 10.30 10.66 32,673,914 -1.00(-8.62%)
Dec 19, 2008 11.56 11.92 11.26 11.66 36,130,286 +0.00(+0.04%)
Dec 18, 2008 12.94 13.06 11.30 11.66 48,359,412 -1.35(-10.34%)
Dec 17, 2008 12.29 13.34 12.21 13.01 51,540,244 +0.56(+4.50%)
Dec 16, 2008 11.62 12.50 11.40 12.45 44,687,528 +1.19(+10.57%)
Dec 15, 2008 11.55 11.90 10.91 11.26 37,404,948 +0.12(+1.03%)
Dec 12, 2008 10.50 11.35 10.41 11.14 0 -0.27(-2.41%)
Dec 11, 2008 11.28 12.60 11.11 11.41 60,410,308 -0.03(-0.26%)
Dec 10, 2008 10.75 11.50 10.35 11.45 77,417,164 +1.58(+15.96%)
Dec 09, 2008 9.750 10.48 9.520 9.870 51,251,158 -0.14(-1.35%)
Dec 08, 2008 9.475 10.47 9.330 10.01 73,218,290 +1.61(+19.11%)
Dec 05, 2008 8.555 8.580 7.850 8.400 0 -0.36(-4.05%)
Dec 04, 2008 8.945 9.420 8.505 8.755 57,747,760 -0.27(-2.99%)
Dec 03, 2008 8.540 9.435 8.505 9.025 102,384,934 -1.88(-17.28%)
Dec 02, 2008 10.91 11.27 10.44 10.91 34,658,184 +0.46(+4.35%)
Dec 01, 2008 11.26 11.34 10.39 10.46 34,947,624 -1.54(-12.84%)
Nov 28, 2008 12.44 12.60 11.82 11.99 12,090,380 -0.67(-5.29%)
Nov 26, 2008 11.30 12.80 11.29 12.66 35,939,494 +1.13(+9.84%)
Nov 25, 2008 11.39 11.70 10.71 11.53 40,814,548 +0.57(+5.20%)
Nov 24, 2008 10.34 11.46 10.02 10.96 49,580,986 +1.30(+13.40%)
Nov 21, 2008 9.350 9.760 8.900 9.665 52,824,972 +0.86(+9.83%)
Nov 20, 2008 9.945 9.990 8.635 8.800 66,938,994 -1.32(-13.04%)
Nov 19, 2008 10.72 11.23 10.01 10.12 61,918,862 -0.72(-6.64%)
Nov 18, 2008 11.59 11.59 10.50 10.84 50,578,850 -0.73(-6.31%)
Nov 17, 2008 11.64 12.35 11.13 11.57 40,253,736 -0.60(-4.93%)
Nov 14, 2008 12.69 13.15 11.99 12.17 0 -0.84(-6.42%)
Nov 13, 2008 11.28 13.03 10.75 13.01 58,111,396 +1.86(+16.69%)
Nov 12, 2008 12.00 12.12 10.97 11.14 45,869,764 -1.25(-10.05%)
Nov 11, 2008 13.10 13.25 12.07 12.39 42,915,048 -1.34(-9.76%)
Nov 10, 2008 14.79 15.10 13.54 13.73 41,379,820 +0.20(+1.44%)
Nov 07, 2008 13.70 14.41 12.84 13.54 0 +0.10(+0.71%)
Nov 06, 2008 14.60 14.77 13.38 13.44 41,723,972 -1.59(-10.58%)
Nov 05, 2008 15.87 16.48 14.88 15.03 45,014,622 -1.44(-8.74%)
Nov 04, 2008 15.09 16.73 15.04 16.47 44,027,650 +2.05(+14.22%)
Nov 03, 2008 14.45 15.04 14.06 14.42 32,976,460 -0.11(-0.76%)
Oct 31, 2008 14.83 15.22 14.05 14.53 39,277,238 -0.48(-3.20%)
Oct 30, 2008 14.91 15.29 13.76 15.01 54,170,948 +0.89(+6.30%)
Oct 29, 2008 13.88 15.12 13.62 14.12 67,647,104 +0.72(+5.37%)
Oct 28, 2008 12.73 13.47 11.50 13.40 58,900,848 +1.53(+12.84%)
Oct 27, 2008 12.49 13.10 11.88 11.88 54,574,116 -0.55(-4.47%)
Oct 24, 2008 11.23 13.09 11.14 12.43 0 -0.71(-5.40%)
Oct 23, 2008 13.25 14.14 12.13 13.14 67,696,410 -0.32(-2.38%)
Oct 22, 2008 15.55 15.61 12.90 13.46 82,011,212 -2.91(-17.78%)
Oct 21, 2008 17.25 17.65 16.34 16.37 53,057,610 -1.99(-10.84%)
Oct 20, 2008 17.25 18.39 16.95 18.36 38,726,354 +1.90(+11.51%)
Oct 17, 2008 15.88 18.15 15.45 16.46 0 -0.23(-1.38%)
Oct 16, 2008 17.19 17.65 15.02 16.70 72,192,308 +0.14(+0.85%)
Oct 15, 2008 19.00 19.12 16.50 16.55 58,838,312 -3.91(-19.13%)
Oct 14, 2008 23.47 24.00 20.18 20.47 47,769,282 -2.21(-9.76%)
Oct 13, 2008 19.73 22.68 18.39 22.68 57,050,764 +4.51(+24.81%)
Oct 10, 2008 17.41 19.95 16.25 18.17 0 -1.03(-5.36%)
Oct 09, 2008 22.86 23.33 18.67 19.20 60,760,104 -2.09(-9.84%)
Oct 08, 2008 18.83 22.15 18.50 21.30 66,811,568 +1.95(+10.11%)
Oct 07, 2008 22.86 23.25 19.25 19.34 57,622,202 -2.51(-11.48%)
Oct 06, 2008 21.36 21.88 18.67 21.86 67,262,736 -0.57(-2.56%)
Oct 03, 2008 23.20 24.80 22.08 22.43 0 -0.37(-1.62%)
Oct 02, 2008 25.62 25.62 22.58 22.80 46,936,256 -3.68(-13.90%)
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.