Freeport-McMoRan (NY: FCX )

39.41 -0.39 (-0.98%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.98 29.99 27.93 28.14 53,989,376 -1.85(-6.15%)
Oct 29, 2009 28.77 30.06 28.77 29.99 43,357,728 +1.81(+6.43%)
Oct 28, 2009 29.48 29.82 28.01 28.18 46,215,596 -1.53(-5.16%)
Oct 27, 2009 30.45 30.56 29.52 29.71 45,103,544 -0.78(-2.55%)
Oct 26, 2009 31.39 31.98 30.40 30.49 43,092,068 -0.72(-2.30%)
Oct 23, 2009 31.42 31.53 31.04 31.21 44,253,196 -0.63(-1.96%)
Oct 22, 2009 30.97 31.97 30.65 31.84 46,354,364 +1.25(+4.09%)
Oct 21, 2009 30.38 31.69 29.94 30.59 60,189,532 +0.42(+1.39%)
Oct 20, 2009 29.75 30.30 29.71 30.17 35,531,336 -0.14(-0.47%)
Oct 19, 2009 29.35 30.51 29.19 30.31 32,516,240 +1.25(+4.32%)
Oct 16, 2009 29.01 29.21 28.53 29.05 25,051,034 -0.08(-0.26%)
Oct 15, 2009 29.00 29.32 28.75 29.13 26,324,906 -0.12(-0.39%)
Oct 14, 2009 29.16 29.37 28.87 29.25 30,807,514 +0.53(+1.84%)
Oct 13, 2009 28.20 28.88 28.08 28.72 29,797,986 +0.14(+0.50%)
Oct 12, 2009 29.15 29.33 28.34 28.57 25,973,936 +0.05(+0.19%)
Oct 09, 2009 28.66 28.81 28.07 28.52 27,762,458 -0.25(-0.85%)
Oct 08, 2009 28.37 29.03 28.06 28.77 51,350,628 +0.84(+3.02%)
Oct 07, 2009 26.76 27.95 26.66 27.92 41,891,072 +1.22(+4.55%)
Oct 06, 2009 26.48 27.00 26.30 26.71 34,560,620 +0.88(+3.42%)
Oct 05, 2009 25.36 26.05 25.16 25.82 29,819,748 +0.56(+2.20%)
Oct 02, 2009 24.30 25.57 24.17 25.27 44,693,516 +0.14(+0.55%)
Oct 01, 2009 26.25 26.31 24.98 25.13 43,427,500 -1.19(-4.53%)
Sep 30, 2009 26.78 26.84 25.98 26.32 36,208,472 +0.11(+0.42%)
Sep 29, 2009 26.47 27.03 26.16 26.21 33,916,080 -0.28(-1.07%)
Sep 28, 2009 25.85 26.55 25.49 26.50 31,251,006 +0.91(+3.55%)
Sep 25, 2009 25.94 26.32 25.53 25.59 40,709,124 -0.54(-2.07%)
Sep 24, 2009 27.32 27.43 25.92 26.13 47,115,856 -1.15(-4.21%)
Sep 23, 2009 28.12 28.17 27.25 27.27 40,073,932 -0.79(-2.82%)
Sep 22, 2009 27.42 28.17 27.41 28.06 32,695,272 +1.18(+4.38%)
Sep 21, 2009 26.40 27.15 25.97 26.89 30,313,510 -0.02(-0.09%)
Sep 18, 2009 27.42 27.54 26.63 26.91 36,092,760 -0.51(-1.86%)
Sep 17, 2009 27.47 27.99 27.03 27.42 35,030,216 -0.26(-0.94%)
Sep 16, 2009 27.93 27.99 27.53 27.68 35,365,276 +0.32(+1.16%)
Sep 15, 2009 27.14 27.50 26.91 27.36 33,769,388 +0.27(+0.99%)
Sep 14, 2009 26.46 27.14 26.19 27.09 31,334,942 +0.10(+0.36%)
Sep 11, 2009 26.86 27.41 26.54 27.00 42,049,396 +0.43(+1.60%)
Sep 10, 2009 25.67 26.59 25.38 26.57 34,094,508 +0.61(+2.33%)
Sep 09, 2009 26.16 26.23 25.56 25.97 32,712,892 -0.12(-0.47%)
Sep 08, 2009 26.28 26.43 25.95 26.09 34,564,128 +0.77(+3.03%)
Sep 04, 2009 24.79 25.36 24.34 25.32 28,058,924 +0.58(+2.36%)
Sep 03, 2009 24.44 24.75 24.02 24.74 36,052,748 +1.03(+4.34%)
Sep 02, 2009 23.13 23.88 22.92 23.71 36,457,616 +0.46(+1.96%)
Sep 01, 2009 24.24 24.59 23.13 23.25 48,754,712 -0.91(-3.76%)
Aug 31, 2009 24.36 24.50 24.04 24.16 35,884,116 -0.96(-3.82%)
Aug 28, 2009 25.28 25.58 24.81 25.12 33,168,066 +0.47(+1.90%)
Aug 27, 2009 24.22 24.67 23.59 24.65 37,588,816 +0.43(+1.79%)
Aug 26, 2009 24.51 24.66 24.13 24.22 46,415,244 -0.38(-1.53%)
Aug 25, 2009 25.16 25.40 24.39 24.60 40,939,112 -0.51(-2.03%)
Aug 24, 2009 25.56 25.88 24.98 25.11 38,186,596 +0.15(+0.58%)
Aug 21, 2009 24.46 25.07 24.15 24.96 41,743,240 +1.09(+4.55%)
Aug 20, 2009 24.28 24.53 23.82 23.87 39,498,836 +0.05(+0.23%)
Aug 19, 2009 22.64 23.98 22.44 23.82 51,602,144 +0.62(+2.68%)
Aug 18, 2009 22.97 23.29 22.75 23.20 34,344,580 +0.36(+1.58%)
Aug 17, 2009 23.25 23.25 22.47 22.84 42,453,412 -1.58(-6.47%)
Aug 14, 2009 25.16 25.27 24.02 24.42 37,439,092 -0.93(-3.66%)
Aug 13, 2009 24.73 25.36 24.30 25.35 46,152,100 +1.19(+4.91%)
Aug 12, 2009 23.49 24.40 23.42 24.16 35,225,736 +0.42(+1.78%)
Aug 11, 2009 23.85 23.96 23.40 23.74 33,946,384 -0.19(-0.80%)
Aug 10, 2009 24.20 24.24 23.61 23.93 30,818,168 -0.40(-1.62%)
Aug 07, 2009 24.95 25.06 24.07 24.33 40,190,708 -0.22(-0.91%)
Aug 06, 2009 25.03 25.40 24.20 24.55 48,795,972 -0.18(-0.73%)
Aug 05, 2009 24.50 24.93 23.98 24.73 46,171,400 +0.63(+2.61%)
Aug 04, 2009 24.82 24.90 24.03 24.10 44,881,388 -0.92(-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.