Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 39.32 39.42 37.21 37.55 34,498,936 -2.13(-5.36%)
Feb 28, 2008 38.45 39.97 38.39 39.68 29,341,662 +1.10(+2.85%)
Feb 27, 2008 37.32 39.09 37.04 38.58 35,696,708 +1.23(+3.29%)
Feb 26, 2008 37.23 37.94 36.57 37.35 26,184,786 -0.09(-0.24%)
Feb 25, 2008 37.05 37.52 36.08 37.44 27,193,704 +0.45(+1.21%)
Feb 22, 2008 37.75 37.75 36.10 36.99 25,776,076 -0.19(-0.51%)
Feb 21, 2008 37.33 38.28 37.01 37.18 41,912,388 +0.20(+0.54%)
Feb 20, 2008 35.98 37.06 35.75 36.98 24,242,938 +0.52(+1.42%)
Feb 19, 2008 35.84 37.14 35.80 36.46 35,883,572 +1.77(+5.11%)
Feb 18, 2008 34.33 34.79 34.03 34.69 0 +0.00(+0.00%)
Feb 15, 2008 34.33 34.79 34.03 34.69 29,489,270 +0.33(+0.95%)
Feb 14, 2008 35.13 35.46 33.97 34.36 22,595,826 -0.69(-1.98%)
Feb 13, 2008 34.86 35.31 33.68 35.06 29,352,942 +0.53(+1.54%)
Feb 12, 2008 35.10 35.74 34.23 34.52 36,469,988 -0.28(-0.80%)
Feb 11, 2008 34.30 34.99 33.89 34.80 26,132,786 +0.97(+2.87%)
Feb 08, 2008 32.55 34.17 32.55 33.83 28,779,982 +1.42(+4.38%)
Feb 07, 2008 31.08 33.07 30.76 32.41 34,587,932 +0.78(+2.46%)
Feb 06, 2008 32.35 33.04 31.44 31.63 25,705,662 -0.35(-1.09%)
Feb 05, 2008 32.93 33.10 31.94 31.98 29,814,354 -1.96(-5.78%)
Feb 04, 2008 34.47 34.62 33.37 33.95 20,201,862 -0.34(-1.00%)
Feb 01, 2008 34.34 34.88 33.30 34.29 45,514,776 +1.22(+3.69%)
Jan 31, 2008 31.74 33.48 31.25 33.07 41,181,784 +0.76(+2.34%)
Jan 30, 2008 32.02 33.06 31.33 32.31 36,082,880 +0.20(+0.63%)
Jan 29, 2008 32.48 32.75 31.56 32.11 24,258,804 +0.37(+1.17%)
Jan 28, 2008 31.27 32.14 30.45 31.74 25,670,314 +0.38(+1.22%)
Jan 25, 2008 32.20 32.95 30.82 31.36 37,011,272 +0.29(+0.95%)
Jan 24, 2008 29.51 31.26 29.50 31.06 55,620,052 +2.28(+7.93%)
Jan 23, 2008 28.28 28.92 25.67 28.78 98,935,304 -1.57(-5.18%)
Jan 22, 2008 28.73 31.27 28.73 30.35 49,953,124 -0.97(-3.10%)
Jan 21, 2008 31.17 31.79 29.78 31.32 0 +0.00(+0.00%)
Jan 18, 2008 31.17 31.79 29.78 31.32 53,042,816 +0.98(+3.24%)
Jan 17, 2008 33.42 33.50 30.16 30.34 67,053,076 -2.66(-8.06%)
Jan 16, 2008 34.62 34.88 31.65 33.00 60,112,604 -2.31(-6.55%)
Jan 15, 2008 35.84 36.19 34.92 35.31 27,352,512 -1.22(-3.33%)
Jan 14, 2008 35.69 36.79 34.96 36.53 34,204,756 +1.49(+4.24%)
Jan 11, 2008 35.64 36.06 34.69 35.04 34,644,940 -0.99(-2.74%)
Jan 10, 2008 35.72 36.35 34.72 36.03 30,774,402 -0.03(-0.09%)
Jan 09, 2008 35.65 36.39 34.32 36.06 37,259,256 +0.39(+1.11%)
Jan 08, 2008 36.43 36.87 35.46 35.67 35,220,744 +0.13(+0.36%)
Jan 07, 2008 37.27 37.39 34.72 35.54 33,950,124 -1.58(-4.26%)
Jan 04, 2008 38.16 38.24 36.64 37.12 27,313,388 -1.64(-4.23%)
Jan 03, 2008 38.66 39.56 38.06 38.76 21,864,532 +0.31(+0.79%)
Jan 02, 2008 38.37 39.07 37.85 38.45 22,346,666 +0.32(+0.83%)
Jan 01, 2008 38.54 38.72 37.65 38.14 0 +0.00(+0.00%)
Dec 31, 2007 38.54 38.72 37.65 38.14 10,179,561 -0.79(-2.02%)
Dec 28, 2007 39.08 39.23 38.48 38.92 11,791,203 +0.24(+0.62%)
Dec 27, 2007 39.30 39.46 38.40 38.69 20,497,038 -1.02(-2.58%)
Dec 26, 2007 38.92 39.85 38.81 39.71 14,186,547 +1.08(+2.80%)
Dec 24, 2007 38.89 39.09 38.42 38.63 6,643,281 +0.31(+0.82%)
Dec 21, 2007 38.26 38.67 38.07 38.31 29,705,828 +0.74(+1.97%)
Dec 20, 2007 36.91 37.60 36.34 37.57 23,980,090 +0.95(+2.60%)
Dec 19, 2007 36.34 37.42 36.17 36.62 24,292,224 +0.55(+1.54%)
Dec 18, 2007 36.11 36.44 34.58 36.06 37,359,568 +0.73(+2.07%)
Dec 17, 2007 37.43 37.53 34.99 35.33 38,205,472 -2.68(-7.05%)
Dec 14, 2007 37.85 38.82 37.35 38.02 19,385,616 -0.35(-0.91%)
Dec 13, 2007 38.72 38.92 37.53 38.37 25,313,468 -1.05(-2.66%)
Dec 12, 2007 39.46 40.07 38.54 39.42 28,574,848 +1.18(+3.08%)
Dec 11, 2007 40.20 40.87 38.06 38.24 35,687,352 -2.04(-5.06%)
Dec 10, 2007 40.61 40.90 39.75 40.28 15,282,938 +0.03(+0.07%)
Dec 07, 2007 39.84 40.77 39.56 40.25 36,410,308 +1.20(+3.06%)
Dec 06, 2007 38.08 39.26 38.04 39.05 28,223,390 +1.22(+3.24%)
Dec 05, 2007 36.70 37.96 36.60 37.83 30,139,034 +1.57(+4.34%)
Dec 04, 2007 35.24 36.45 34.91 36.25 25,236,312 +0.19(+0.54%)
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.