Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.99 26.05 25.21 25.54 37,312,936 +0.11(+0.42%)
Sep 29, 2009 25.68 26.23 25.39 25.44 34,950,616 -0.28(-1.07%)
Sep 28, 2009 25.09 25.76 24.74 25.71 32,204,252 +0.88(+3.55%)
Sep 25, 2009 25.17 25.54 24.78 24.83 41,950,872 -0.52(-2.07%)
Sep 24, 2009 26.52 26.62 25.15 25.35 48,553,024 -1.11(-4.21%)
Sep 23, 2009 27.29 27.33 26.44 26.47 41,296,300 -0.77(-2.82%)
Sep 22, 2009 26.61 27.34 26.60 27.23 33,692,572 +1.14(+4.38%)
Sep 21, 2009 25.61 26.35 25.20 26.09 31,238,160 -0.02(-0.09%)
Sep 18, 2009 26.61 26.73 25.84 26.11 37,193,692 -0.50(-1.86%)
Sep 17, 2009 26.65 27.16 26.23 26.61 36,098,740 -0.25(-0.93%)
Sep 16, 2009 27.10 27.16 26.71 26.86 36,444,020 +0.31(+1.16%)
Sep 15, 2009 26.34 26.69 26.11 26.55 34,799,452 +0.26(+0.99%)
Sep 14, 2009 25.68 26.34 25.42 26.29 32,290,748 +0.09(+0.35%)
Sep 11, 2009 26.06 26.60 25.75 26.20 43,332,024 +0.41(+1.60%)
Sep 10, 2009 24.91 25.80 24.63 25.79 35,134,488 +0.59(+2.33%)
Sep 09, 2009 25.39 25.46 24.80 25.20 33,710,728 -0.12(-0.47%)
Sep 08, 2009 25.50 25.65 25.18 25.32 35,618,432 +0.74(+3.03%)
Sep 04, 2009 24.06 24.61 23.62 24.57 28,914,800 +0.57(+2.36%)
Sep 03, 2009 23.72 24.01 23.31 24.01 37,152,460 +1.00(+4.34%)
Sep 02, 2009 22.45 23.17 22.24 23.01 37,569,676 +0.44(+1.96%)
Sep 01, 2009 23.52 23.86 22.45 22.57 50,241,868 -0.88(-3.76%)
Aug 31, 2009 23.64 23.77 23.33 23.45 36,978,684 -0.93(-3.82%)
Aug 28, 2009 24.53 24.82 24.07 24.38 34,179,788 +0.45(+1.90%)
Aug 27, 2009 23.50 23.94 22.90 23.92 38,735,380 +0.42(+1.79%)
Aug 26, 2009 23.79 23.93 23.42 23.50 47,831,040 -0.36(-1.53%)
Aug 25, 2009 24.42 24.65 23.66 23.87 42,187,872 -0.50(-2.03%)
Aug 24, 2009 24.80 25.12 24.24 24.36 39,351,396 +0.14(+0.58%)
Aug 21, 2009 23.74 24.33 23.44 24.22 43,016,528 +1.05(+4.55%)
Aug 20, 2009 23.56 23.81 23.12 23.17 40,703,664 +0.05(+0.23%)
Aug 19, 2009 21.97 23.27 21.78 23.12 53,176,160 +0.60(+2.68%)
Aug 18, 2009 22.29 22.60 22.08 22.51 35,392,188 +0.35(+1.58%)
Aug 17, 2009 22.57 22.57 21.80 22.16 43,748,364 -1.53(-6.47%)
Aug 14, 2009 24.42 24.52 23.31 23.70 38,581,092 -0.90(-3.66%)
Aug 13, 2009 24.00 24.61 23.59 24.60 47,559,872 +1.15(+4.91%)
Aug 12, 2009 22.79 23.67 22.73 23.45 36,300,220 +0.41(+1.78%)
Aug 11, 2009 23.14 23.25 22.71 23.04 34,981,844 -0.19(-0.80%)
Aug 10, 2009 23.49 23.52 22.91 23.22 31,758,210 -0.38(-1.62%)
Aug 07, 2009 24.21 24.31 23.36 23.61 41,416,636 -0.22(-0.91%)
Aug 06, 2009 24.29 24.65 23.48 23.82 50,284,388 -0.18(-0.73%)
Aug 05, 2009 23.77 24.20 23.27 24.00 47,579,760 +0.61(+2.61%)
Aug 04, 2009 24.08 24.16 23.32 23.39 46,250,400 -0.89(-3.67%)
Aug 03, 2009 23.32 24.37 23.29 24.28 62,544,596 +1.83(+8.14%)
Jul 31, 2009 21.66 22.71 21.46 22.45 47,717,996 +0.70(+3.24%)
Jul 30, 2009 21.26 21.98 21.23 21.75 49,930,000 +1.08(+5.22%)
Jul 29, 2009 21.14 21.20 20.27 20.67 55,084,584 -1.14(-5.22%)
Jul 28, 2009 21.91 22.07 21.35 21.81 42,466,764 -0.44(-1.97%)
Jul 27, 2009 22.36 22.58 21.95 22.24 36,496,448 -0.03(-0.12%)
Jul 24, 2009 22.07 22.61 21.72 22.27 39,938,608 +0.03(+0.12%)
Jul 23, 2009 21.69 22.52 21.65 22.24 54,466,372 +0.36(+1.65%)
Jul 22, 2009 21.07 22.05 21.00 21.88 54,826,352 +0.23(+1.05%)
Jul 21, 2009 21.82 22.08 20.85 21.66 73,160,928 +0.44(+2.05%)
Jul 20, 2009 21.28 21.54 20.66 21.22 116,875,016 +0.56(+2.70%)
Jul 17, 2009 20.06 20.95 19.85 20.66 117,050,144 +0.63(+3.12%)
Jul 16, 2009 19.04 20.10 18.90 20.04 110,763,792 +1.08(+5.72%)
Jul 15, 2009 18.73 19.09 18.55 18.95 139,358,576 +1.02(+5.67%)
Jul 14, 2009 18.34 18.65 17.78 17.94 95,588,872 +0.10(+0.56%)
Jul 13, 2009 17.33 17.86 16.59 17.84 92,621,896 +0.47(+2.72%)
Jul 10, 2009 17.14 17.56 16.98 17.36 39,523,352 -0.02(-0.11%)
Jul 09, 2009 17.44 17.69 17.07 17.38 56,985,112 +0.59(+3.53%)
Jul 08, 2009 17.04 17.41 16.08 16.79 79,455,248 +0.04(+0.22%)
Jul 07, 2009 17.33 17.42 16.75 16.75 64,658,792 -0.35(-2.05%)
Jul 06, 2009 17.84 17.94 16.80 17.10 72,428,104 -1.41(-7.60%)
Jul 02, 2009 18.37 18.69 18.02 18.51 33,906,976 -0.32(-1.68%)
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.