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 (%)
Feb 28, 2011 40.52 40.83 39.64 40.41 16,992,304 +0.38(+0.95%)
Feb 25, 2011 40.38 40.48 39.68 40.02 19,742,662 +0.45(+1.14%)
Feb 24, 2011 39.09 40.12 38.69 39.57 28,686,524 +0.65(+1.67%)
Feb 23, 2011 38.32 39.34 37.85 38.93 30,546,750 +0.48(+1.25%)
Feb 22, 2011 39.21 39.86 38.18 38.44 36,079,492 -1.96(-4.85%)
Feb 18, 2011 42.02 42.08 40.28 40.41 25,619,204 -1.75(-4.15%)
Feb 17, 2011 42.46 42.46 41.58 42.15 16,730,675 -0.14(-0.34%)
Feb 16, 2011 41.92 42.34 41.35 42.30 18,783,944 +0.60(+1.43%)
Feb 15, 2011 42.73 43.06 41.54 41.70 18,451,742 -1.14(-2.65%)
Feb 14, 2011 41.48 42.92 41.47 42.84 23,888,434 +2.00(+4.90%)
Feb 11, 2011 40.66 41.18 40.44 40.84 16,182,689 -0.08(-0.19%)
Feb 10, 2011 40.44 41.47 40.26 40.92 19,433,936 -0.21(-0.50%)
Feb 09, 2011 42.46 42.45 40.79 41.12 23,778,510 -1.34(-3.15%)
Feb 08, 2011 42.80 42.86 42.01 42.46 20,077,658 +0.02(+0.04%)
Feb 07, 2011 43.77 43.98 42.39 42.44 22,748,950 -0.87(-2.01%)
Feb 04, 2011 43.77 43.81 42.89 43.31 16,887,884 -0.10(-0.23%)
Feb 03, 2011 42.86 43.52 41.97 43.41 19,348,112 +0.48(+1.12%)
Feb 02, 2011 43.39 43.95 42.69 42.93 22,162,238 -0.59(-1.36%)
Feb 01, 2011 42.18 43.58 42.07 43.52 128,058,744 +2.03(+4.89%)
Jan 31, 2011 41.01 41.59 40.79 41.49 28,619,570 +0.98(+2.43%)
Jan 28, 2011 40.91 41.42 40.31 40.51 28,687,804 -0.57(-1.38%)
Jan 27, 2011 42.59 42.59 40.64 41.08 35,660,696 -1.01(-2.41%)
Jan 26, 2011 40.57 42.28 40.52 42.09 34,279,800 +1.48(+3.65%)
Jan 25, 2011 40.49 41.00 39.91 40.61 41,509,032 -1.55(-3.67%)
Jan 24, 2011 41.28 42.47 41.11 42.15 27,102,030 +0.79(+1.92%)
Jan 21, 2011 42.13 42.50 41.25 41.36 33,428,938 -0.95(-2.25%)
Jan 20, 2011 42.34 42.52 41.65 42.31 46,558,236 -1.63(-3.70%)
Jan 19, 2011 45.64 45.66 43.76 43.94 24,621,826 -1.31(-2.90%)
Jan 18, 2011 45.35 45.59 44.86 45.25 16,158,148 +0.10(+0.21%)
Jan 14, 2011 45.04 45.34 44.55 45.16 24,148,894 +0.11(+0.24%)
Jan 13, 2011 46.54 46.54 44.98 45.05 22,388,270 -1.44(-3.09%)
Jan 12, 2011 46.58 46.81 46.28 46.49 19,104,440 +0.21(+0.45%)
Jan 11, 2011 45.88 46.35 45.43 46.28 22,626,646 +1.08(+2.39%)
Jan 10, 2011 44.64 45.35 43.91 45.20 22,168,274 +0.57(+1.27%)
Jan 07, 2011 44.27 44.82 43.82 44.64 27,202,588 +0.46(+1.03%)
Jan 06, 2011 44.96 44.99 43.75 44.18 25,279,166 -0.79(-1.76%)
Jan 05, 2011 44.61 45.16 44.04 44.97 26,914,318 -0.15(-0.34%)
Jan 04, 2011 45.37 45.69 43.72 45.12 38,468,756 -1.39(-2.98%)
Jan 03, 2011 46.24 46.55 45.27 46.51 22,252,742 +0.88(+1.92%)
Dec 31, 2010 45.29 45.76 45.05 45.63 9,183,759 +0.43(+0.96%)
Dec 30, 2010 45.54 45.89 45.19 45.20 10,832,943 -0.08(-0.17%)
Dec 29, 2010 45.23 45.38 44.95 45.27 10,176,954 +0.33(+0.74%)
Dec 28, 2010 45.46 45.49 44.72 44.94 10,981,977 -0.13(-0.28%)
Dec 27, 2010 44.52 45.38 44.48 45.07 14,718,135 +0.17(+0.37%)
Dec 23, 2010 43.95 44.90 43.88 44.90 15,083,644 +0.68(+1.53%)
Dec 22, 2010 44.54 44.59 43.99 44.23 15,132,797 +0.07(+0.16%)
Dec 21, 2010 43.95 44.22 43.46 44.15 15,183,024 +0.82(+1.89%)
Dec 20, 2010 43.81 44.02 43.29 43.33 18,133,226 +0.13(+0.29%)
Dec 17, 2010 42.65 43.28 42.57 43.21 26,701,692 +0.86(+2.04%)
Dec 16, 2010 42.72 42.73 41.70 42.34 21,842,562 +0.15(+0.35%)
Dec 15, 2010 42.78 43.19 42.11 42.20 26,228,918 -1.04(-2.41%)
Dec 14, 2010 43.67 43.70 42.93 43.24 22,747,506 -0.27(-0.61%)
Dec 13, 2010 43.36 44.21 43.08 43.51 26,575,592 +1.00(+2.36%)
Dec 10, 2010 42.09 42.57 41.54 42.51 23,068,224 +0.83(+2.00%)
Dec 09, 2010 42.15 42.18 41.29 41.67 26,283,872 +0.78(+1.90%)
Dec 08, 2010 41.82 42.01 40.18 40.90 35,936,080 -0.76(-1.84%)
Dec 07, 2010 42.58 43.02 41.55 41.66 33,725,512 +0.27(+0.66%)
Dec 06, 2010 41.04 42.14 41.03 41.39 30,519,690 +0.36(+0.87%)
Dec 03, 2010 40.25 41.21 40.25 41.03 22,925,822 +0.49(+1.22%)
Dec 02, 2010 39.73 40.77 39.73 40.54 29,675,726 +0.81(+2.04%)
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.