Skip to main content

Freeport-McMoRan (NY: FCX )

37.15 -0.89 (-2.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.77 28.23 27.03 27.76 85,988 +0.44(+1.61%)
Aug 30, 2010 27.50 27.83 27.29 27.32 21,991,598 -0.23(-0.83%)
Aug 27, 2010 27.47 27.57 26.11 27.54 35,353,356 +0.97(+3.67%)
Aug 26, 2010 26.54 26.69 25.96 26.57 2,121,901 +0.78(+3.03%)
Aug 25, 2010 25.66 25.87 25.42 25.79 5,159 -0.29(-1.10%)
Aug 24, 2010 26.07 26.45 25.73 26.07 39,447,212 -1.15(-4.21%)
Aug 23, 2010 27.89 27.91 27.16 27.22 16,469,995 -0.39(-1.42%)
Aug 20, 2010 27.56 27.76 27.18 27.61 25,633,850 -0.28(-1.00%)
Aug 19, 2010 28.29 28.74 27.70 27.89 6,214 -0.44(-1.54%)
Aug 18, 2010 28.13 28.57 27.87 28.33 17,816,296 +0.15(+0.54%)
Aug 17, 2010 28.06 28.63 27.97 28.17 14,416 +0.85(+3.11%)
Aug 16, 2010 27.42 27.73 27.20 27.32 16,409,305 +0.22(+0.80%)
Aug 13, 2010 27.11 27.27 26.86 27.11 16,601,150 -0.12(-0.45%)
Aug 12, 2010 26.86 27.59 26.75 27.23 24,441,576 +0.14(+0.50%)
Aug 11, 2010 27.39 27.52 26.89 27.10 30,675,286 -1.10(-3.91%)
Aug 10, 2010 28.26 28.55 27.93 28.20 38,275 -0.71(-2.46%)
Aug 09, 2010 29.13 29.25 28.64 28.91 13,850,558 +0.05(+0.16%)
Aug 06, 2010 28.86 29.50 28.39 28.86 30,440,256 +0.21(+0.73%)
Aug 05, 2010 28.96 28.96 28.28 28.65 24,949,484 -0.36(-1.24%)
Aug 04, 2010 28.77 29.11 28.31 29.01 4,221 +0.38(+1.31%)
Aug 03, 2010 28.68 28.81 28.26 28.64 8,142 -0.30(-1.03%)
Aug 02, 2010 28.32 29.06 28.27 28.94 33,651,636 +1.26(+4.56%)
Jul 30, 2010 27.68 27.76 26.83 27.68 28,841,918 +0.31(+1.13%)
Jul 29, 2010 27.58 28.04 27.09 27.37 8,158 +0.14(+0.51%)
Jul 28, 2010 27.23 27.69 26.86 27.23 2,442 +0.21(+0.79%)
Jul 27, 2010 27.01 27.85 26.55 27.01 37,393 -0.55(-1.98%)
Jul 26, 2010 27.40 27.78 27.10 27.56 25,592,132 +0.06(+0.23%)
Jul 23, 2010 26.74 27.61 26.60 27.50 38,768,588 +0.89(+3.34%)
Jul 22, 2010 26.29 27.07 26.21 26.61 64,419 +1.05(+4.12%)
Jul 21, 2010 26.14 26.45 25.32 25.56 58,937,512 +0.67(+2.71%)
Jul 20, 2010 24.88 25.20 23.39 24.88 43,487,416 +1.34(+5.69%)
Jul 19, 2010 23.39 23.76 23.22 23.54 22,941,250 +0.30(+1.30%)
Jul 16, 2010 23.24 24.35 23.18 23.24 36,044,768 -0.85(-3.52%)
Jul 15, 2010 24.66 24.67 23.92 24.09 28,631,632 -0.54(-2.18%)
Jul 14, 2010 24.65 25.04 24.37 24.63 13,516 -0.18(-0.72%)
Jul 13, 2010 25.05 25.13 24.46 24.81 55,948 +0.46(+1.91%)
Jul 12, 2010 25.13 25.20 24.09 24.34 44,085,328 -1.06(-4.18%)
Jul 09, 2010 25.40 25.47 24.21 25.40 30,859,208 +1.09(+4.47%)
Jul 08, 2010 24.55 24.78 23.93 24.32 37,816 +0.08(+0.32%)
Jul 07, 2010 23.05 24.24 22.81 24.24 36,521,476 +1.45(+6.37%)
Jul 06, 2010 23.33 23.75 22.48 22.79 9,220 +0.25(+1.11%)
Jul 02, 2010 22.54 22.97 22.28 22.54 26,225,722 +0.17(+0.77%)
Jul 01, 2010 22.23 23.20 21.83 22.37 46,868,048 -0.40(-1.76%)
Jun 30, 2010 23.57 23.76 22.68 22.77 3,856 -0.70(-3.00%)
Jun 29, 2010 23.47 24.42 23.29 23.47 65,446 -2.16(-8.43%)
Jun 25, 2010 25.63 25.73 24.33 25.63 44,193,656 +1.21(+4.93%)
Jun 24, 2010 24.96 25.05 24.39 24.43 21,952 -0.62(-2.49%)
Jun 23, 2010 25.00 25.23 24.22 25.05 38,122,576 -0.05(-0.20%)
Jun 22, 2010 26.28 26.30 25.03 25.10 44,319 -1.11(-4.24%)
Jun 21, 2010 26.65 26.95 26.09 26.21 51,757,812 +0.84(+3.31%)
Jun 18, 2010 25.37 25.52 25.09 25.37 25,671,230 +0.03(+0.14%)
Jun 17, 2010 25.70 25.78 24.88 25.34 8,900 -0.47(-1.82%)
Jun 16, 2010 25.47 26.09 25.32 25.81 24,598,016 -0.01(-0.03%)
Jun 15, 2010 25.42 25.85 24.98 25.82 12,970 +0.69(+2.74%)
Jun 14, 2010 25.74 25.83 25.11 25.13 30,422,932 +0.13(+0.51%)
Jun 11, 2010 24.68 25.23 24.53 25.00 28,703,934 +0.22(+0.89%)
Jun 10, 2010 24.12 24.81 24.09 24.78 54,231 +1.39(+5.94%)
Jun 09, 2010 24.22 24.60 23.20 23.39 41,753,288 -0.28(-1.19%)
Jun 08, 2010 22.75 23.69 22.66 23.67 16,583 +1.09(+4.81%)
Jun 07, 2010 24.18 24.25 22.42 22.59 57,965,628 -1.60(-6.61%)
Jun 04, 2010 24.18 25.20 24.07 24.18 38,912,376 -0.99(-3.95%)
Jun 03, 2010 26.84 26.84 25.03 25.18 43,377,928 -1.40(-5.26%)
Jun 02, 2010 25.82 26.58 25.43 26.57 28,115 +0.97(+3.81%)
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.