Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.96 28.97 26.98 27.19 55,890,164 -1.78(-6.15%)
Oct 29, 2009 27.80 29.04 27.80 28.97 44,884,212 +1.75(+6.43%)
Oct 28, 2009 28.48 28.81 27.05 27.22 47,842,692 -1.48(-5.16%)
Oct 27, 2009 29.41 29.52 28.52 28.70 46,691,488 -0.75(-2.55%)
Oct 26, 2009 30.32 30.89 29.37 29.46 44,609,200 -0.69(-2.30%)
Oct 23, 2009 30.35 30.46 29.98 30.15 45,811,204 -0.60(-1.96%)
Oct 22, 2009 29.92 30.88 29.60 30.75 47,986,348 +1.21(+4.09%)
Oct 21, 2009 29.34 30.61 28.93 29.54 62,308,608 +0.40(+1.39%)
Oct 20, 2009 28.74 29.27 28.70 29.14 36,782,280 -0.14(-0.47%)
Oct 19, 2009 28.35 29.47 28.20 29.28 33,661,032 +1.21(+4.32%)
Oct 16, 2009 28.03 28.22 27.56 28.07 25,932,998 -0.07(-0.26%)
Oct 15, 2009 28.02 28.33 27.78 28.14 27,251,718 -0.11(-0.39%)
Oct 14, 2009 28.17 28.37 27.89 28.25 31,892,146 +0.51(+1.84%)
Oct 13, 2009 27.24 27.90 27.12 27.74 30,847,076 +0.14(+0.50%)
Oct 12, 2009 28.16 28.34 27.38 27.60 26,888,394 +0.05(+0.19%)
Oct 09, 2009 27.69 27.83 27.11 27.55 28,739,884 -0.24(-0.85%)
Oct 08, 2009 27.41 28.04 27.11 27.79 53,158,512 +0.82(+3.02%)
Oct 07, 2009 25.85 27.00 25.76 26.97 43,365,920 +1.17(+4.55%)
Oct 06, 2009 25.58 26.08 25.41 25.80 35,777,384 +0.85(+3.42%)
Oct 05, 2009 24.50 25.16 24.30 24.95 30,869,604 +0.54(+2.20%)
Oct 02, 2009 23.48 24.70 23.35 24.41 46,267,028 +0.13(+0.55%)
Oct 01, 2009 25.36 25.41 24.13 24.27 44,956,436 -1.15(-4.53%)
Sep 30, 2009 25.87 25.93 25.10 25.43 37,483,252 +0.11(+0.42%)
Sep 29, 2009 25.57 26.11 25.27 25.32 35,110,152 -0.27(-1.07%)
Sep 28, 2009 24.97 25.65 24.63 25.59 32,351,252 +0.88(+3.55%)
Sep 25, 2009 25.06 25.43 24.66 24.72 42,142,360 -0.52(-2.07%)
Sep 24, 2009 26.39 26.50 25.04 25.24 48,774,652 -1.11(-4.21%)
Sep 23, 2009 27.17 27.21 26.32 26.35 41,484,804 -0.76(-2.82%)
Sep 22, 2009 26.49 27.21 26.48 27.11 33,846,364 +1.14(+4.38%)
Sep 21, 2009 25.50 26.23 25.08 25.97 31,380,748 -0.02(-0.09%)
Sep 18, 2009 26.49 26.61 25.72 25.99 37,363,464 -0.49(-1.86%)
Sep 17, 2009 26.53 27.04 26.11 26.49 36,263,516 -0.25(-0.94%)
Sep 16, 2009 26.98 27.04 26.59 26.74 36,610,372 +0.31(+1.16%)
Sep 15, 2009 26.22 26.57 25.99 26.43 34,958,296 +0.26(+0.99%)
Sep 14, 2009 25.56 26.22 25.30 26.17 32,438,142 +0.09(+0.36%)
Sep 11, 2009 25.94 26.48 25.63 26.08 43,529,816 +0.41(+1.60%)
Sep 10, 2009 24.79 25.68 24.52 25.67 35,294,864 +0.59(+2.33%)
Sep 09, 2009 25.27 25.34 24.69 25.08 33,864,604 -0.12(-0.47%)
Sep 08, 2009 25.39 25.53 25.07 25.20 35,781,016 +0.74(+3.03%)
Sep 04, 2009 23.95 24.50 23.52 24.46 29,046,786 +0.56(+2.36%)
Sep 03, 2009 23.61 23.90 23.20 23.90 37,322,048 +0.99(+4.34%)
Sep 02, 2009 22.34 23.07 22.14 22.90 37,741,168 +0.44(+1.96%)
Sep 01, 2009 23.41 23.76 22.35 22.46 50,471,204 -0.88(-3.76%)
Aug 31, 2009 23.53 23.66 23.22 23.34 37,147,476 -0.93(-3.82%)
Aug 28, 2009 24.42 24.71 23.96 24.27 34,335,804 +0.45(+1.90%)
Aug 27, 2009 23.40 23.83 22.79 23.82 38,912,192 +0.42(+1.79%)
Aug 26, 2009 23.68 23.82 23.31 23.40 48,049,368 -0.36(-1.53%)
Aug 25, 2009 24.31 24.53 23.56 23.76 42,380,444 -0.49(-2.03%)
Aug 24, 2009 24.69 25.00 24.13 24.25 39,531,020 +0.14(+0.58%)
Aug 21, 2009 23.63 24.22 23.33 24.11 43,212,880 +1.05(+4.55%)
Aug 20, 2009 23.46 23.70 23.01 23.06 40,889,460 +0.05(+0.23%)
Aug 19, 2009 21.87 23.17 21.68 23.01 53,418,888 +0.60(+2.68%)
Aug 18, 2009 22.19 22.50 21.98 22.41 35,553,740 +0.35(+1.58%)
Aug 17, 2009 22.46 22.46 21.70 22.06 43,948,056 -1.53(-6.47%)
Aug 14, 2009 24.30 24.41 23.20 23.59 38,757,200 -0.90(-3.66%)
Aug 13, 2009 23.89 24.49 23.48 24.49 47,776,964 +1.15(+4.91%)
Aug 12, 2009 22.69 23.57 22.63 23.34 36,465,916 +0.41(+1.78%)
Aug 11, 2009 23.04 23.14 22.61 22.93 35,141,524 -0.19(-0.80%)
Aug 10, 2009 23.38 23.41 22.81 23.12 31,903,172 -0.38(-1.62%)
Aug 07, 2009 24.10 24.20 23.26 23.50 41,605,688 -0.21(-0.91%)
Aug 06, 2009 24.18 24.53 23.37 23.72 50,513,916 -0.17(-0.73%)
Aug 05, 2009 23.66 24.09 23.17 23.89 47,796,940 +0.61(+2.61%)
Aug 04, 2009 23.97 24.05 23.21 23.28 46,461,516 -0.89(-3.67%)
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.