Skip to main content

Freeport-McMoRan (NY: FCX )

46.77 +0.88 (+1.93%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.95 19.24 18.37 18.66 45,013,596 -0.08(-0.44%)
Jun 29, 2009 19.09 19.18 18.56 18.74 37,428,316 -0.08(-0.44%)
Jun 26, 2009 18.93 19.12 18.67 18.82 37,101,220 -0.07(-0.39%)
Jun 25, 2009 18.40 19.00 18.31 18.89 47,441,064 +0.73(+4.00%)
Jun 24, 2009 18.23 18.79 17.91 18.17 59,440,700 +0.60(+3.43%)
Jun 23, 2009 17.25 17.80 17.01 17.57 62,447,252 +0.74(+4.43%)
Jun 22, 2009 18.22 18.23 16.79 16.82 67,806,696 -2.14(-11.29%)
Jun 19, 2009 19.18 19.50 18.73 18.96 42,422,928 +0.16(+0.85%)
Jun 18, 2009 18.66 19.14 18.36 18.80 46,093,628 +0.01(+0.04%)
Jun 17, 2009 19.50 19.17 18.15 18.79 75,821,768 -0.71(-3.65%)
Jun 16, 2009 20.90 21.00 19.36 19.50 63,234,216 -1.02(-4.99%)
Jun 15, 2009 21.21 21.27 20.52 20.53 44,837,928 -1.25(-5.76%)
Jun 12, 2009 22.11 22.44 21.63 21.78 46,128,484 -0.71(-3.16%)
Jun 11, 2009 22.40 22.91 22.08 22.49 49,277,000 +0.20(+0.88%)
Jun 10, 2009 22.39 22.62 21.56 22.30 55,472,156 +0.35(+1.58%)
Jun 09, 2009 21.34 22.18 21.06 21.95 45,888,864 +0.92(+4.39%)
Jun 08, 2009 20.70 21.22 20.43 21.03 31,258,068 -0.25(-1.19%)
Jun 05, 2009 21.03 21.76 20.52 21.28 46,889,292 +0.31(+1.47%)
Jun 04, 2009 20.24 21.09 19.87 20.97 40,781,740 +0.99(+4.98%)
Jun 03, 2009 20.84 20.92 19.40 19.98 55,817,396 -1.20(-5.66%)
Jun 02, 2009 21.48 21.96 21.01 21.18 46,591,556 -0.46(-2.13%)
Jun 01, 2009 20.26 22.13 21.07 21.64 52,634,628 +1.37(+6.78%)
May 29, 2009 20.06 20.27 19.59 20.26 44,708,788 +0.83(+4.27%)
May 28, 2009 18.85 19.75 18.60 19.43 46,845,020 +0.91(+4.92%)
May 27, 2009 18.72 19.36 18.47 18.52 40,483,504 -0.09(-0.48%)
May 26, 2009 17.59 18.81 17.34 18.61 32,187,468 +0.61(+3.41%)
May 22, 2009 18.47 18.59 17.95 18.00 31,402,230 -0.12(-0.64%)
May 21, 2009 18.22 18.38 17.83 18.11 39,164,116 -0.50(-2.70%)
May 20, 2009 18.36 19.48 18.50 18.61 35,799,456 +0.18(+0.97%)
May 19, 2009 18.36 18.80 18.14 18.44 32,313,454 +0.32(+1.75%)
May 18, 2009 17.18 18.14 17.13 18.12 39,522,760 +1.30(+7.75%)
May 15, 2009 17.30 17.57 16.59 16.82 41,227,296 -0.35(-2.04%)
May 14, 2009 17.00 17.59 16.58 17.17 44,490,880 +0.04(+0.22%)
May 13, 2009 17.54 17.91 16.96 17.13 46,374,276 -1.15(-6.31%)
May 12, 2009 19.13 19.42 17.73 18.28 47,192,724 -0.70(-3.67%)
May 11, 2009 18.63 19.02 18.27 18.98 33,011,156 -0.31(-1.58%)
May 08, 2009 18.76 19.44 18.59 19.29 44,493,728 +1.18(+6.50%)
May 07, 2009 19.60 19.60 17.93 18.11 49,412,712 -1.20(-6.19%)
May 06, 2009 19.29 19.73 19.07 19.30 59,431,280 +0.68(+3.68%)
May 05, 2009 18.19 18.79 17.64 18.62 53,602,268 +0.51(+2.82%)
May 04, 2009 18.04 18.12 17.89 18.11 58,109,572 +1.55(+9.35%)
May 01, 2009 15.86 16.98 15.81 16.56 45,710,980 +0.68(+4.29%)
Apr 30, 2009 15.64 16.18 15.46 15.88 48,792,872 +0.63(+4.13%)
Apr 29, 2009 14.62 15.48 14.54 15.25 46,414,136 +1.00(+7.03%)
Apr 28, 2009 14.41 14.64 14.21 14.25 42,324,024 -0.52(-3.55%)
Apr 27, 2009 14.69 15.08 14.48 14.77 35,090,924 -0.47(-3.05%)
Apr 24, 2009 14.93 15.41 14.73 15.24 41,741,244 +0.66(+4.52%)
Apr 23, 2009 14.90 15.00 14.34 14.58 43,816,696 -0.48(-3.19%)
Apr 22, 2009 14.67 15.91 14.54 15.06 61,635,112 -0.03(-0.20%)
Apr 21, 2009 14.17 15.17 14.15 15.09 43,387,324 +0.53(+3.63%)
Apr 20, 2009 15.28 15.45 14.52 14.56 48,819,936 -1.60(-9.89%)
Apr 17, 2009 16.22 16.30 15.81 16.16 39,151,664 -0.13(-0.78%)
Apr 16, 2009 16.72 16.75 15.88 16.28 46,964,360 -0.39(-2.37%)
Apr 15, 2009 16.51 16.72 16.25 16.68 44,363,916 +0.20(+1.22%)
Apr 14, 2009 16.84 17.21 16.44 16.48 46,831,828 -0.50(-2.92%)
Apr 13, 2009 16.76 17.13 16.14 16.97 48,182,704 +0.55(+3.38%)
Apr 09, 2009 15.95 16.47 15.70 16.42 53,070,092 +1.30(+8.57%)
Apr 08, 2009 15.50 15.67 14.77 15.12 43,054,788 -0.28(-1.79%)
Apr 07, 2009 15.25 15.90 15.23 15.40 47,997,036 -0.15(-0.93%)
Apr 06, 2009 15.40 15.58 15.03 15.54 42,730,268 -0.34(-2.16%)
Apr 03, 2009 15.41 16.29 15.36 15.89 53,932,212 +0.41(+2.65%)
Apr 02, 2009 15.44 15.96 15.39 15.48 58,215,656 +0.69(+4.68%)
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.