Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.00 21.74 20.76 21.33 36,331,030 +0.85(+4.13%)
Apr 29, 2009 19.64 20.80 19.52 20.48 34,559,834 +1.34(+7.03%)
Apr 28, 2009 19.35 19.67 19.09 19.14 31,514,346 -0.70(-3.55%)
Apr 27, 2009 19.73 20.25 19.45 19.84 26,128,602 -0.62(-3.05%)
Apr 24, 2009 20.05 20.70 19.78 20.46 31,080,410 +0.89(+4.52%)
Apr 23, 2009 20.01 20.14 19.26 19.58 32,625,786 -0.65(-3.19%)
Apr 22, 2009 19.70 21.36 19.52 20.23 45,893,328 -0.04(-0.20%)
Apr 21, 2009 19.02 20.38 19.00 20.26 32,306,076 +0.71(+3.63%)
Apr 20, 2009 20.51 20.75 19.50 19.55 36,351,186 -2.15(-9.88%)
Apr 17, 2009 21.78 21.89 21.23 21.70 29,152,216 -0.17(-0.78%)
Apr 16, 2009 22.46 22.50 21.33 21.87 34,969,526 -0.53(-2.37%)
Apr 15, 2009 22.17 22.46 21.83 22.40 33,033,246 +0.27(+1.22%)
Apr 14, 2009 22.61 23.11 22.08 22.13 34,870,844 -0.67(-2.92%)
Apr 13, 2009 22.51 23.01 21.68 22.80 35,876,702 +0.75(+3.38%)
Apr 09, 2009 21.42 22.12 21.08 22.05 39,515,838 +1.74(+8.57%)
Apr 08, 2009 20.81 21.05 19.84 20.31 32,058,472 -0.37(-1.79%)
Apr 07, 2009 20.48 21.36 20.45 20.68 35,738,456 -0.20(-0.93%)
Apr 06, 2009 20.68 20.92 20.18 20.88 31,816,834 -0.46(-2.16%)
Apr 03, 2009 20.70 21.88 20.62 21.33 40,157,772 +0.55(+2.65%)
Apr 02, 2009 20.74 21.43 20.67 20.79 43,347,212 +0.93(+4.68%)
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.