Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.87 23.05 22.01 22.09 3,974 -0.68(-3.00%)
Jun 29, 2010 22.78 23.70 22.60 22.78 67,442 -2.10(-8.43%)
Jun 25, 2010 24.87 24.97 23.61 24.87 45,541,696 +1.17(+4.93%)
Jun 24, 2010 24.22 24.31 23.67 23.70 22,621 -0.61(-2.49%)
Jun 23, 2010 24.26 24.48 23.50 24.31 39,285,432 -0.05(-0.20%)
Jun 22, 2010 25.50 25.52 24.29 24.36 45,671 -1.08(-4.25%)
Jun 21, 2010 25.86 26.15 25.32 25.44 53,336,580 +0.81(+3.31%)
Jun 18, 2010 24.62 24.76 24.35 24.62 26,454,280 +0.03(+0.14%)
Jun 17, 2010 24.94 25.01 24.14 24.59 9,172 -0.46(-1.82%)
Jun 16, 2010 24.72 25.32 24.57 25.04 25,348,330 -0.01(-0.03%)
Jun 15, 2010 24.67 25.09 24.24 25.05 13,366 +0.67(+2.74%)
Jun 14, 2010 24.98 25.07 24.37 24.38 31,350,924 +0.12(+0.51%)
Jun 11, 2010 23.95 24.49 23.80 24.26 29,579,492 +0.21(+0.89%)
Jun 10, 2010 23.40 24.08 23.37 24.05 55,885 +1.35(+5.94%)
Jun 09, 2010 23.50 23.87 22.51 22.70 43,026,892 -0.27(-1.19%)
Jun 08, 2010 22.07 22.99 21.99 22.97 17,089 +1.05(+4.81%)
Jun 07, 2010 23.46 23.53 21.76 21.92 59,733,756 -1.55(-6.61%)
Jun 04, 2010 23.47 24.45 23.36 23.47 40,099,320 -0.96(-3.95%)
Jun 03, 2010 26.04 26.05 24.29 24.43 44,701,084 -1.36(-5.26%)
Jun 02, 2010 25.05 25.79 24.67 25.79 28,973 +0.95(+3.80%)
Jun 01, 2010 25.83 25.96 24.83 24.84 39,264 -1.33(-5.08%)
May 28, 2010 26.17 26.66 25.87 26.17 31,541,932 -0.38(-1.43%)
May 27, 2010 25.92 26.56 25.60 26.55 40,490,684 +1.67(+6.73%)
May 26, 2010 26.13 26.15 24.85 24.88 9,605 -0.38(-1.52%)
May 25, 2010 23.70 25.32 23.45 25.26 366,265 +0.77(+3.14%)
May 24, 2010 25.15 25.44 24.47 24.49 42,639,308 -0.54(-2.16%)
May 21, 2010 23.45 25.35 23.42 25.04 72,151,664 +1.27(+5.33%)
May 20, 2010 24.53 24.62 23.61 23.77 40,439 -1.52(-6.01%)
May 19, 2010 24.72 25.51 24.37 25.29 55,732,068 +0.12(+0.49%)
May 18, 2010 25.94 26.51 25.10 25.17 18,036 -0.23(-0.90%)
May 17, 2010 25.90 26.08 24.68 25.40 52,994,288 -0.65(-2.51%)
May 14, 2010 26.05 26.39 25.37 26.05 41,156,364 -0.74(-2.78%)
May 13, 2010 27.33 27.52 26.67 26.79 39,463,128 -0.08(-0.29%)
May 12, 2010 26.74 27.31 26.58 26.87 74,605,136 +0.63(+2.39%)
May 11, 2010 26.75 27.07 26.23 26.24 8,002 -0.84(-3.12%)
May 10, 2010 26.75 27.09 26.70 27.09 52,841,076 +1.83(+7.26%)
May 07, 2010 25.79 26.20 24.37 25.25 85,387,864 -0.32(-1.27%)
May 06, 2010 25.81 27.16 24.29 25.58 9,183 -0.17(-0.64%)
May 05, 2010 26.08 27.06 25.63 25.74 60,899,932 -0.59(-2.26%)
May 04, 2010 26.86 26.86 25.93 26.34 64,484 -1.21(-4.41%)
May 03, 2010 28.25 28.50 26.91 27.55 47,070,432 -0.67(-2.37%)
Apr 30, 2010 29.31 29.40 28.06 28.22 32,839,510 -0.82(-2.82%)
Apr 29, 2010 28.77 29.21 28.68 29.04 37,379,432 +0.46(+1.61%)
Apr 28, 2010 28.81 29.01 28.14 28.58 35,531,536 +0.13(+0.45%)
Apr 27, 2010 29.59 29.59 28.28 28.45 39,280 -1.59(-5.29%)
Apr 26, 2010 29.99 30.51 29.96 30.04 26,051,334 +0.31(+1.06%)
Apr 23, 2010 30.20 30.23 29.49 29.73 35,942,184 -0.35(-1.17%)
Apr 22, 2010 29.04 30.10 28.84 30.08 43,031,688 +0.78(+2.67%)
Apr 21, 2010 29.30 30.28 28.60 29.30 80,889 -0.89(-2.96%)
Apr 20, 2010 30.52 30.71 30.18 30.19 24,195 +0.00(+0.00%)
Apr 19, 2010 30.01 30.36 29.40 30.19 36,516,784 -0.14(-0.47%)
Apr 16, 2010 31.23 31.43 30.14 30.33 39,797,024 -1.14(-3.61%)
Apr 15, 2010 31.76 31.89 31.40 31.47 18,571,178 -0.43(-1.34%)
Apr 14, 2010 32.01 32.17 31.72 31.89 22,058,026 +0.22(+0.70%)
Apr 13, 2010 31.47 31.75 31.17 31.67 27,868,242 +0.19(+0.62%)
Apr 12, 2010 31.70 32.06 31.34 31.48 27,909,866 -0.47(-1.48%)
Apr 09, 2010 32.32 32.42 31.52 31.95 26,156,994 -0.14(-0.44%)
Apr 08, 2010 31.74 32.12 31.43 32.09 28,154,440 +0.04(+0.14%)
Apr 07, 2010 32.65 32.71 31.67 32.05 35,780,348 -0.52(-1.60%)
Apr 06, 2010 32.45 32.93 32.33 32.57 29,326,736 -0.10(-0.31%)
Apr 05, 2010 32.39 32.77 32.05 32.67 29,444,348 +0.49(+1.53%)
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.