Skip to main content

Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.36 24.50 24.04 24.16 35,884,116 -0.96(-3.82%)
Aug 28, 2009 25.28 25.58 24.81 25.12 33,168,066 +0.47(+1.90%)
Aug 27, 2009 24.22 24.67 23.59 24.65 37,588,816 +0.43(+1.79%)
Aug 26, 2009 24.51 24.66 24.13 24.22 46,415,244 -0.38(-1.53%)
Aug 25, 2009 25.16 25.40 24.39 24.60 40,939,112 -0.51(-2.03%)
Aug 24, 2009 25.56 25.88 24.98 25.11 38,186,596 +0.15(+0.58%)
Aug 21, 2009 24.46 25.07 24.15 24.96 41,743,240 +1.09(+4.55%)
Aug 20, 2009 24.28 24.53 23.82 23.87 39,498,836 +0.05(+0.23%)
Aug 19, 2009 22.64 23.98 22.44 23.82 51,602,144 +0.62(+2.68%)
Aug 18, 2009 22.97 23.29 22.75 23.20 34,344,580 +0.36(+1.58%)
Aug 17, 2009 23.25 23.25 22.47 22.84 42,453,412 -1.58(-6.47%)
Aug 14, 2009 25.16 25.27 24.02 24.42 37,439,092 -0.93(-3.66%)
Aug 13, 2009 24.73 25.36 24.30 25.35 46,152,100 +1.19(+4.91%)
Aug 12, 2009 23.49 24.40 23.42 24.16 35,225,736 +0.42(+1.78%)
Aug 11, 2009 23.85 23.96 23.40 23.74 33,946,384 -0.19(-0.80%)
Aug 10, 2009 24.20 24.24 23.61 23.93 30,818,168 -0.40(-1.62%)
Aug 07, 2009 24.95 25.06 24.07 24.33 40,190,708 -0.22(-0.91%)
Aug 06, 2009 25.03 25.40 24.20 24.55 48,795,972 -0.18(-0.73%)
Aug 05, 2009 24.50 24.93 23.98 24.73 46,171,400 +0.63(+2.61%)
Aug 04, 2009 24.82 24.90 24.03 24.10 44,881,388 -0.92(-3.67%)
Aug 03, 2009 24.04 25.11 24.01 25.02 60,693,280 +1.88(+8.14%)
Jul 31, 2009 22.32 23.40 22.11 23.13 46,305,544 +0.73(+3.24%)
Jul 30, 2009 21.91 22.65 21.88 22.41 48,452,072 +1.11(+5.22%)
Jul 29, 2009 21.78 21.84 20.89 21.30 53,454,080 -1.17(-5.22%)
Jul 28, 2009 22.58 22.74 22.00 22.47 41,209,748 -0.45(-1.97%)
Jul 27, 2009 23.04 23.26 22.62 22.92 35,416,156 -0.03(-0.12%)
Jul 24, 2009 22.74 23.30 22.38 22.95 38,756,428 +0.03(+0.12%)
Jul 23, 2009 22.35 23.21 22.31 22.92 52,854,168 +0.37(+1.65%)
Jul 22, 2009 21.71 22.73 21.64 22.55 53,203,492 +0.23(+1.05%)
Jul 21, 2009 22.48 22.76 21.48 22.32 70,995,360 +0.45(+2.05%)
Jul 20, 2009 21.93 22.19 21.29 21.87 113,415,512 +0.58(+2.70%)
Jul 17, 2009 20.67 21.58 20.45 21.29 113,585,456 +0.64(+3.12%)
Jul 16, 2009 19.62 20.71 19.48 20.65 107,485,184 +1.12(+5.72%)
Jul 15, 2009 19.30 19.67 19.11 19.53 135,233,568 +1.05(+5.67%)
Jul 14, 2009 18.90 19.22 18.33 18.48 92,759,440 +0.10(+0.56%)
Jul 13, 2009 17.86 18.40 17.10 18.38 89,880,288 +0.49(+2.72%)
Jul 10, 2009 17.66 18.09 17.49 17.89 38,353,460 -0.02(-0.11%)
Jul 09, 2009 17.97 18.23 17.59 17.91 55,298,356 +0.61(+3.53%)
Jul 08, 2009 17.56 17.94 16.57 17.30 77,103,376 +0.04(+0.22%)
Jul 07, 2009 17.86 17.95 17.26 17.26 62,744,892 -0.36(-2.05%)
Jul 06, 2009 18.38 18.48 17.31 17.63 70,284,232 -1.45(-7.60%)
Jul 02, 2009 18.93 19.26 18.57 19.08 32,903,330 -0.33(-1.68%)
Jul 01, 2009 19.76 20.32 19.32 19.40 49,848,476 +0.18(+0.92%)
Jun 30, 2009 19.52 19.83 18.93 19.22 43,681,196 -0.08(-0.44%)
Jun 29, 2009 19.67 19.77 19.13 19.31 36,320,440 -0.08(-0.44%)
Jun 26, 2009 19.51 19.70 19.24 19.39 36,003,024 -0.08(-0.39%)
Jun 25, 2009 18.96 19.58 18.87 19.47 46,036,808 +0.75(+4.00%)
Jun 24, 2009 18.78 19.37 18.45 18.72 57,681,256 +0.62(+3.43%)
Jun 23, 2009 17.78 18.34 17.53 18.10 60,598,812 +0.77(+4.43%)
Jun 22, 2009 18.78 18.79 17.30 17.33 65,799,620 -2.21(-11.29%)
Jun 19, 2009 19.76 20.10 19.30 19.54 41,167,212 +0.16(+0.85%)
Jun 18, 2009 19.23 19.72 18.92 19.37 44,729,256 +0.01(+0.04%)
Jun 17, 2009 20.10 19.75 18.70 19.37 73,577,448 -0.73(-3.65%)
Jun 16, 2009 21.54 21.64 19.95 20.10 61,362,484 -1.05(-4.99%)
Jun 15, 2009 21.85 21.92 21.15 21.15 43,510,724 -1.29(-5.76%)
Jun 12, 2009 22.79 23.12 22.29 22.45 44,763,080 -0.73(-3.16%)
Jun 11, 2009 23.08 23.61 22.75 23.18 47,818,400 +0.20(+0.88%)
Jun 10, 2009 23.08 23.31 22.21 22.98 53,830,180 +0.36(+1.58%)
Jun 09, 2009 21.99 22.86 21.70 22.62 44,530,552 +0.95(+4.39%)
Jun 08, 2009 21.33 21.87 21.05 21.67 30,332,830 -0.26(-1.19%)
Jun 05, 2009 21.68 22.42 21.15 21.93 45,501,368 +0.32(+1.47%)
Jun 04, 2009 20.86 21.74 20.48 21.61 39,574,604 +1.02(+4.98%)
Jun 03, 2009 21.48 21.55 19.99 20.59 54,165,200 -1.24(-5.66%)
Jun 02, 2009 22.14 22.63 21.65 21.82 45,212,448 -0.48(-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.