Freeport-McMoRan (NY: FCX )

43.01 USD +0.72 (+1.70%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.75 31.93 31.33 31.49 27,534,222 -1.25(-3.82%)
Aug 28, 2009 32.94 33.34 32.33 32.74 25,450,172 +0.61(+1.90%)
Aug 27, 2009 31.57 32.15 30.75 32.13 28,842,254 +0.57(+1.79%)
Aug 26, 2009 31.95 32.13 31.45 31.57 35,614,854 -0.49(-1.53%)
Aug 25, 2009 32.79 33.10 31.78 32.05 31,412,970 -0.67(-2.03%)
Aug 24, 2009 33.31 33.73 32.55 32.72 29,300,938 +0.19(+0.58%)
Aug 21, 2009 31.88 32.67 31.48 32.53 32,029,984 +1.41(+4.55%)
Aug 20, 2009 31.64 31.98 31.05 31.11 30,307,832 +0.07(+0.23%)
Aug 19, 2009 29.50 31.25 29.25 31.05 39,594,818 +0.81(+2.68%)
Aug 18, 2009 29.94 30.35 29.65 30.24 26,352,922 +0.47(+1.58%)
Aug 17, 2009 30.30 30.30 29.28 29.76 32,574,906 -2.06(-6.47%)
Aug 14, 2009 32.79 32.94 31.30 31.83 28,727,372 -1.21(-3.66%)
Aug 13, 2009 32.24 33.04 31.67 33.03 35,412,944 +1.54(+4.91%)
Aug 12, 2009 30.61 31.80 30.52 31.49 27,029,040 +0.55(+1.78%)
Aug 11, 2009 31.08 31.22 30.50 30.94 26,047,382 -0.25(-0.80%)
Aug 10, 2009 31.55 31.59 30.77 31.19 23,647,072 -0.51(-1.62%)
Aug 07, 2009 32.51 32.65 31.38 31.70 30,838,710 -0.29(-0.91%)
Aug 06, 2009 32.62 33.10 31.54 32.00 37,441,612 -0.23(-0.73%)
Aug 05, 2009 31.92 32.49 31.25 32.23 35,427,754 +0.82(+2.61%)
Aug 04, 2009 32.35 32.45 31.32 31.41 34,437,916 -1.20(-3.67%)
Aug 03, 2009 31.33 32.72 31.29 32.60 46,570,530 +2.45(+8.14%)
Jul 31, 2009 29.08 30.50 28.82 30.15 35,530,684 +0.95(+3.24%)
Jul 30, 2009 28.55 29.52 28.51 29.20 37,177,738 +1.45(+5.22%)
Jul 29, 2009 28.39 28.46 27.23 27.75 41,015,824 -1.53(-5.22%)
Jul 28, 2009 29.43 29.64 28.67 29.29 31,620,632 -0.59(-1.97%)
Jul 27, 2009 30.02 30.32 29.48 29.88 27,175,152 -0.04(-0.12%)
Jul 24, 2009 29.64 30.36 29.17 29.91 29,738,174 +0.04(+0.12%)
Jul 23, 2009 29.13 30.25 29.08 29.88 40,555,502 +0.49(+1.65%)
Jul 22, 2009 28.30 29.62 28.20 29.39 40,823,544 +0.30(+1.05%)
Jul 21, 2009 29.30 29.66 28.00 29.08 54,475,414 +0.58(+2.05%)
Jul 20, 2009 28.58 28.92 27.75 28.50 87,024,800 +0.75(+2.70%)
Jul 17, 2009 26.93 28.13 26.66 27.75 87,155,200 +0.84(+3.12%)
Jul 16, 2009 25.57 27.00 25.39 26.91 82,474,400 +1.46(+5.72%)
Jul 15, 2009 25.15 25.64 24.91 25.45 103,766,000 +1.36(+5.67%)
Jul 14, 2009 24.63 25.05 23.89 24.09 71,175,200 +0.14(+0.56%)
Jul 13, 2009 23.27 23.99 22.28 23.95 68,966,000 +0.63(+2.72%)
Jul 10, 2009 23.02 23.58 22.80 23.32 29,428,974 -0.02(-0.11%)
Jul 09, 2009 23.42 23.76 22.92 23.34 42,430,950 +0.80(+3.53%)
Jul 08, 2009 22.89 23.38 21.59 22.55 59,162,154 +0.05(+0.22%)
Jul 07, 2009 23.27 23.39 22.50 22.50 48,144,752 -0.47(-2.05%)
Jul 06, 2009 23.96 24.09 22.57 22.97 53,929,762 -1.89(-7.60%)
Jul 02, 2009 24.67 25.10 24.20 24.86 25,247,038 -0.42(-1.68%)
Jul 01, 2009 25.75 26.49 25.17 25.29 38,249,206 +0.23(+0.92%)
Jun 30, 2009 25.45 25.84 24.67 25.05 33,516,996 -0.11(-0.44%)
Jun 29, 2009 25.64 25.76 24.92 25.17 27,869,018 -0.11(-0.44%)
Jun 26, 2009 25.42 25.67 25.07 25.27 27,625,462 -0.10(-0.39%)
Jun 25, 2009 24.71 25.51 24.59 25.38 35,324,478 +0.98(+4.00%)
Jun 24, 2009 24.48 25.24 24.05 24.40 44,259,374 +0.81(+3.43%)
Jun 23, 2009 23.17 23.90 22.85 23.59 46,498,044 +1.00(+4.43%)
Jun 22, 2009 24.48 24.49 22.55 22.59 50,488,674 -2.88(-11.29%)
Jun 19, 2009 25.75 26.19 25.15 25.46 31,587,992 +0.21(+0.85%)
Jun 18, 2009 25.06 25.70 24.66 25.25 34,321,184 +0.01(+0.04%)
Jun 17, 2009 26.20 25.74 24.38 25.24 56,456,672 -0.96(-3.65%)
Jun 16, 2009 28.08 28.20 26.00 26.20 47,084,016 -1.38(-4.99%)
Jun 15, 2009 28.48 28.57 27.56 27.57 33,386,192 -1.68(-5.76%)
Jun 12, 2009 29.70 30.14 29.05 29.25 34,347,138 -0.95(-3.16%)
Jun 11, 2009 30.08 30.77 29.65 30.21 36,691,512 +0.26(+0.88%)
Jun 10, 2009 30.08 30.38 28.95 29.95 41,304,410 +0.46(+1.58%)
Jun 09, 2009 28.66 29.79 28.28 29.48 34,168,716 +1.24(+4.39%)
Jun 08, 2009 27.80 28.50 27.43 28.24 23,274,668 -0.34(-1.19%)
Jun 05, 2009 28.25 29.23 27.56 28.58 34,913,630 +0.41(+1.47%)
Jun 04, 2009 27.18 28.33 26.69 28.17 30,365,968 +1.34(+4.98%)
Jun 03, 2009 28.00 28.09 26.05 26.83 41,561,470 -1.61(-5.66%)
Jun 02, 2009 28.85 29.49 28.22 28.44 34,691,940 -0.62(-2.13%)
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.