Freeport-McMoRan (NY: FCX )

34.43 USD -0.59 (-1.68%)
Official Closing Price Updated: 5:32 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.03 35.67 34.62 35.03 23,569,548 -0.51(-1.44%)
May 27, 2010 34.69 35.55 34.26 35.53 30,256,458 +2.24(+6.73%)
May 26, 2010 34.97 35.00 33.25 33.29 7,178 -0.52(-1.52%)
May 25, 2010 31.71 33.88 31.39 33.81 273,690 +1.03(+3.14%)
May 24, 2010 33.66 34.04 32.74 32.78 31,862,004 -0.73(-2.16%)
May 21, 2010 31.39 33.92 31.34 33.51 53,914,960 +1.70(+5.33%)
May 20, 2010 32.83 32.95 31.59 31.81 30,218 -2.04(-6.01%)
May 19, 2010 33.08 34.14 32.62 33.85 41,645,504 +0.17(+0.49%)
May 18, 2010 34.72 35.48 33.60 33.68 13,478 -0.31(-0.90%)
May 17, 2010 34.67 34.90 33.03 33.99 39,599,710 -0.88(-2.51%)
May 14, 2010 34.86 35.32 33.95 34.86 30,753,884 -0.99(-2.78%)
May 13, 2010 36.58 36.83 35.69 35.85 29,488,622 -0.10(-0.29%)
May 12, 2010 35.78 36.55 35.57 35.96 55,748,308 +0.84(+2.39%)
May 11, 2010 35.79 36.23 35.10 35.12 5,980 -1.13(-3.12%)
May 10, 2010 35.79 36.26 35.73 36.25 39,485,224 +2.46(+7.26%)
May 07, 2010 34.51 35.06 32.62 33.79 63,805,644 -0.43(-1.27%)
May 06, 2010 34.53 36.35 32.50 34.23 6,862 -0.22(-0.64%)
May 05, 2010 34.90 36.22 34.30 34.45 45,507,164 -0.79(-2.26%)
May 04, 2010 35.94 35.95 34.70 35.24 48,186 -1.62(-4.41%)
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.