The closing price for Freeport-McMoran Copper & Gold (FCX) in 2009 was $28.73, on December 31, 2009. It was up 222.7% for the year. The latest price is $57.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $29.20 | $29.23 | $28.73 | $28.73 | 8,927,000 |
December 30 2009 | $28.89 | $29.16 | $28.74 | $28.95 | 11,430,600 |
December 29 2009 | $29.60 | $29.82 | $29.01 | $29.02 | 16,424,000 |
December 28 2009 | $29.72 | $29.86 | $29.08 | $29.27 | 15,738,600 |
December 24 2009 | $29.34 | $29.41 | $29.13 | $29.28 | 7,534,600 |
December 23 2009 | $28.46 | $29.17 | $28.37 | $28.96 | 19,674,800 |
December 22 2009 | $27.84 | $28.27 | $27.77 | $28.08 | 15,131,400 |
December 21 2009 | $27.64 | $28.02 | $27.52 | $27.90 | 19,120,200 |
December 18 2009 | $27.51 | $27.67 | $27.01 | $27.39 | 24,276,600 |
December 17 2009 | $28.01 | $28.07 | $27.11 | $27.18 | 24,489,800 |
December 16 2009 | $28.26 | $28.73 | $28.17 | $28.43 | 18,341,800 |
December 15 2009 | $28.05 | $28.58 | $27.84 | $27.95 | 20,708,400 |
December 14 2009 | $27.90 | $28.24 | $27.53 | $28.22 | 17,318,600 |
December 11 2009 | $28.13 | $28.23 | $27.38 | $27.49 | 25,000,600 |
December 10 2009 | $28.24 | $28.37 | $27.65 | $27.82 | 19,469,400 |
December 09 2009 | $27.56 | $28.09 | $27.28 | $28.05 | 26,598,400 |
December 08 2009 | $27.76 | $27.88 | $27.24 | $27.30 | 30,444,600 |
December 07 2009 | $28.30 | $28.87 | $28.01 | $28.16 | 26,857,600 |
December 04 2009 | $30.22 | $30.35 | $28.18 | $28.58 | 44,461,400 |
December 03 2009 | $30.29 | $30.62 | $29.92 | $29.99 | 22,019,400 |
December 02 2009 | $30.14 | $30.78 | $30.06 | $30.48 | 22,558,400 |
December 01 2009 | $30.09 | $30.49 | $29.94 | $30.03 | 24,551,400 |
November 30 2009 | $29.95 | $30.13 | $29.40 | $29.63 | 28,273,200 |
November 27 2009 | $29.92 | $30.66 | $29.64 | $30.11 | 21,099,000 |
November 25 2009 | $30.88 | $31.26 | $30.69 | $31.25 | 16,664,000 |
Daily pricing data for Freeport-McMoran Copper & Gold dates back to 7/10/1995, and may be incomplete.