The closing price for Freeport-McMoran Copper & Gold (FCX) in 2009 was $28.80, on December 31, 2009. It was up 222.7% for the year. The latest price is $60.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $29.26 | $29.30 | $28.80 | $28.80 | 8,932,314 |
December 30 2009 | $28.96 | $29.22 | $28.80 | $29.01 | 11,436,104 |
December 29 2009 | $29.66 | $29.89 | $29.07 | $29.08 | 16,432,094 |
December 28 2009 | $29.79 | $29.92 | $29.14 | $29.34 | 15,749,966 |
December 24 2009 | $29.40 | $29.48 | $29.20 | $29.34 | 7,534,432 |
December 23 2009 | $28.52 | $29.23 | $28.43 | $29.03 | 19,680,624 |
December 22 2009 | $27.90 | $28.33 | $27.83 | $28.14 | 15,133,732 |
December 21 2009 | $27.70 | $28.08 | $27.59 | $27.96 | 19,122,968 |
December 18 2009 | $27.57 | $27.73 | $27.07 | $27.45 | 24,288,960 |
December 17 2009 | $28.07 | $28.13 | $27.17 | $27.24 | 24,498,100 |
December 16 2009 | $28.32 | $28.80 | $28.23 | $28.50 | 18,352,634 |
December 15 2009 | $28.11 | $28.64 | $27.90 | $28.01 | 20,708,380 |
December 14 2009 | $27.96 | $28.30 | $27.59 | $28.28 | 17,328,306 |
December 11 2009 | $28.19 | $28.30 | $27.45 | $27.55 | 25,003,880 |
December 10 2009 | $28.31 | $28.43 | $27.71 | $27.88 | 19,480,546 |
December 09 2009 | $27.62 | $28.16 | $27.34 | $28.11 | 26,617,120 |
December 08 2009 | $27.83 | $27.94 | $27.30 | $27.36 | 30,456,220 |
December 07 2009 | $28.36 | $28.94 | $28.07 | $28.22 | 26,868,120 |
December 04 2009 | $30.28 | $30.41 | $28.24 | $28.65 | 44,461,340 |
December 03 2009 | $30.36 | $30.68 | $29.98 | $30.06 | 22,029,620 |
December 02 2009 | $30.20 | $30.85 | $30.12 | $30.55 | 22,558,300 |
December 01 2009 | $30.16 | $30.56 | $30.00 | $30.10 | 24,564,340 |
November 30 2009 | $30.01 | $30.19 | $29.46 | $29.70 | 28,281,540 |
November 27 2009 | $29.98 | $30.73 | $29.70 | $30.18 | 21,098,960 |
November 25 2009 | $30.95 | $31.33 | $30.76 | $31.32 | 16,671,228 |
Daily pricing data for Freeport-McMoran Copper & Gold dates back to 7/10/1995, and may be incomplete.
