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 (%)
Nov 30, 2010 37.70 38.86 37.55 38.16 33,962,340 +0.01(+0.02%)
Nov 29, 2010 36.74 38.26 36.28 38.15 34,547,780 +1.27(+3.45%)
Nov 26, 2010 37.39 37.39 36.83 36.88 12,929,673 -1.05(-2.78%)
Nov 24, 2010 37.53 37.93 37.93 37.93 21,171,340 +0.76(+2.05%)
Nov 23, 2010 37.66 37.69 36.88 37.17 29,270,628 -1.25(-3.24%)
Nov 22, 2010 37.82 38.60 37.66 38.42 26,245,690 +0.08(+0.21%)
Nov 19, 2010 37.17 38.39 36.83 38.34 29,621,172 +0.73(+1.95%)
Nov 18, 2010 37.54 38.22 37.49 37.60 30,421,506 +1.13(+3.11%)
Nov 17, 2010 36.55 37.40 36.37 36.47 29,990,306 -0.29(-0.79%)
Nov 16, 2010 37.46 37.58 36.16 36.76 58,635,956 -1.65(-4.30%)
Nov 15, 2010 39.13 39.35 38.34 38.41 25,699,528 -0.72(-1.85%)
Nov 12, 2010 39.75 40.18 38.49 39.13 43,271,552 -1.54(-3.79%)
Nov 11, 2010 39.77 40.71 39.41 40.68 36,198,752 +1.39(+3.53%)
Nov 10, 2010 38.67 39.35 37.89 39.29 37,888,812 +0.63(+1.64%)
Nov 09, 2010 40.60 40.86 38.38 38.66 52,056,452 -0.44(-1.14%)
Nov 08, 2010 39.27 39.81 38.87 39.10 19,697,314 -0.38(-0.96%)
Nov 05, 2010 38.79 40.32 38.77 39.48 36,400,232 +0.36(+0.91%)
Nov 04, 2010 37.67 39.15 37.60 39.12 45,761,784 +2.56(+7.00%)
Nov 03, 2010 36.76 36.85 35.79 36.56 30,829,510 -0.21(-0.58%)
Nov 02, 2010 36.68 37.00 36.38 36.78 28,163,958 +0.53(+1.48%)
Nov 01, 2010 36.36 36.38 35.78 36.24 23,472,722 +0.54(+1.52%)
Oct 29, 2010 35.70 35.91 35.40 35.70 22,245,634 -0.26(-0.73%)
Oct 28, 2010 36.53 36.72 35.91 35.96 26,550,782 -0.00(-0.01%)
Oct 27, 2010 36.13 36.30 35.41 35.96 31,134,152 -0.21(-0.59%)
Oct 25, 2010 36.53 36.85 35.98 36.18 26,712,770 +0.76(+2.15%)
Oct 22, 2010 36.33 36.36 35.03 35.42 27,888,094 -0.90(-2.47%)
Oct 21, 2010 37.30 37.53 35.56 36.31 47,436,872 +0.41(+1.13%)
Oct 20, 2010 35.39 36.24 35.18 35.91 28,032,376 +0.99(+2.84%)
Oct 19, 2010 34.97 35.62 34.65 34.92 38,669,116 -1.36(-3.75%)
Oct 18, 2010 36.39 36.67 36.04 36.28 25,694,500 -0.65(-1.75%)
Oct 15, 2010 37.30 37.41 36.42 36.92 33,654,864 -0.35(-0.95%)
Oct 14, 2010 37.34 37.79 36.97 37.28 41,081,660 -0.03(-0.09%)
Oct 13, 2010 36.36 37.63 36.32 37.31 40,327,972 +1.49(+4.15%)
Oct 12, 2010 35.59 35.88 34.88 35.82 28,157,436 +0.02(+0.05%)
Oct 11, 2010 35.91 36.25 35.53 35.81 20,002,294 -0.05(-0.14%)
Oct 08, 2010 35.85 36.01 34.54 35.85 36,182,552 +1.54(+4.50%)
Oct 07, 2010 35.15 35.24 33.73 34.31 9,935 -0.83(-2.37%)
Oct 06, 2010 34.35 35.42 34.33 35.15 36,341,684 +0.92(+2.68%)
Oct 05, 2010 33.30 34.46 33.26 34.23 25,242 +1.48(+4.52%)
Oct 04, 2010 33.20 33.26 32.54 32.75 31,028,526 -0.71(-2.13%)
Oct 01, 2010 33.46 33.52 32.42 33.46 41,644,976 +1.41(+4.38%)
Sep 30, 2010 32.06 32.75 31.62 32.05 28,845,358 -0.31(-0.94%)
Sep 29, 2010 32.64 33.01 32.16 32.36 2,842 -0.31(-0.95%)
Sep 28, 2010 32.54 32.79 31.84 32.67 38,078 +0.18(+0.54%)
Sep 27, 2010 32.47 32.77 32.20 32.49 18,555,540 -0.02(-0.06%)
Sep 24, 2010 32.29 32.84 32.20 32.51 25,984,608 +0.89(+2.83%)
Sep 23, 2010 31.62 32.00 30.76 31.62 30,605,630 -0.11(-0.33%)
Sep 22, 2010 31.39 32.04 31.35 31.73 28,482,980 +0.57(+1.83%)
Sep 21, 2010 31.33 31.34 30.39 31.15 11,187 -0.14(-0.43%)
Sep 20, 2010 30.83 31.45 30.73 31.29 28,784,762 +0.61(+1.99%)
Sep 17, 2010 30.68 30.91 30.46 30.68 18,799,304 +0.12(+0.39%)
Sep 15, 2010 30.39 30.58 30.04 30.56 26,590,460 -0.02(-0.05%)
Sep 14, 2010 30.50 30.97 30.30 30.57 38,366 -0.13(-0.41%)
Sep 13, 2010 30.25 30.94 30.20 30.70 26,744,514 +0.93(+3.11%)
Sep 10, 2010 29.33 29.86 29.21 29.77 19,853,948 +0.43(+1.47%)
Sep 09, 2010 29.86 29.95 29.09 29.34 26,222 -0.37(-1.24%)
Sep 08, 2010 29.43 30.03 29.30 29.71 183,090 +0.48(+1.64%)
Sep 07, 2010 29.05 29.58 28.68 29.23 13,971 -0.26(-0.88%)
Sep 03, 2010 29.40 29.64 29.20 29.49 28,703,452 +0.60(+2.07%)
Sep 02, 2010 28.50 28.94 28.23 28.89 8,233 +0.29(+1.01%)
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.