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 (%)
Mar 30, 2007 24.57 25.01 24.54 24.64 36,932,724 +0.31(+1.29%)
Mar 29, 2007 24.38 24.70 24.01 24.33 45,392,064 +0.42(+1.78%)
Mar 28, 2007 24.20 24.20 23.73 23.91 30,730,078 -0.19(-0.79%)
Mar 27, 2007 24.11 24.17 23.64 24.10 58,232,724 +0.01(+0.03%)
Mar 26, 2007 23.53 24.24 23.30 24.09 76,604,272 +0.89(+3.85%)
Mar 23, 2007 22.88 23.25 22.82 23.19 125,807,760 +0.15(+0.63%)
Mar 22, 2007 23.45 23.70 23.03 23.05 44,210,884 -0.25(-1.05%)
Mar 21, 2007 23.33 23.37 22.66 23.29 34,413,436 +0.08(+0.34%)
Mar 20, 2007 23.18 23.56 23.01 23.22 34,167,256 -0.03(-0.13%)
Mar 19, 2007 23.02 23.51 22.35 23.25 54,194,448 +0.64(+2.85%)
Mar 16, 2007 22.48 23.04 22.27 22.60 33,266,312 +0.20(+0.91%)
Mar 15, 2007 21.38 22.59 21.27 22.40 48,839,112 +1.41(+6.70%)
Mar 14, 2007 20.87 21.17 20.15 20.99 37,256,048 +0.13(+0.64%)
Mar 13, 2007 21.57 21.93 20.85 20.86 18,531,364 -0.71(-3.31%)
Mar 12, 2007 21.13 21.87 20.96 21.57 25,379,184 +0.45(+2.12%)
Mar 09, 2007 21.70 21.70 20.94 21.12 23,849,456 -0.34(-1.58%)
Mar 08, 2007 21.36 21.95 21.22 21.46 28,877,898 +0.54(+2.60%)
Mar 07, 2007 20.73 21.22 20.58 20.92 14,667,397 +0.28(+1.35%)
Mar 06, 2007 20.36 20.77 20.23 20.64 15,240,260 +0.87(+4.43%)
Mar 05, 2007 19.86 20.34 19.55 19.77 26,595,060 -0.57(-2.82%)
Mar 02, 2007 20.84 21.21 20.30 20.34 22,295,278 -0.59(-2.83%)
Mar 01, 2007 20.85 21.35 20.53 20.93 20,353,470 -0.44(-2.07%)
Feb 28, 2007 20.89 21.43 20.39 21.37 29,697,938 +0.62(+2.98%)
Feb 27, 2007 22.17 22.32 20.57 20.76 39,198,648 -2.30(-9.96%)
Feb 26, 2007 22.72 23.08 22.46 23.05 29,367,974 +0.75(+3.35%)
Feb 23, 2007 22.27 22.52 22.18 22.30 13,650,066 +0.13(+0.59%)
Feb 22, 2007 22.01 22.37 21.94 22.17 19,196,152 +0.40(+1.85%)
Feb 21, 2007 21.03 21.87 20.98 21.77 16,841,860 +0.75(+3.58%)
Feb 20, 2007 21.18 21.27 20.94 21.02 8,978,546 -0.41(-1.91%)
Feb 16, 2007 21.31 21.64 21.26 21.43 10,216,263 -0.10(-0.48%)
Feb 15, 2007 21.48 21.82 21.30 21.53 23,679,650 +0.45(+2.14%)
Feb 14, 2007 21.00 21.24 20.68 21.08 25,118,770 +0.16(+0.78%)
Feb 13, 2007 20.16 21.02 20.11 20.92 23,791,558 +1.09(+5.52%)
Feb 12, 2007 19.60 20.10 19.60 19.82 8,683,571 -0.15(-0.75%)
Feb 09, 2007 20.11 20.34 19.78 19.97 21,694,954 +0.08(+0.41%)
Feb 08, 2007 20.13 20.13 19.78 19.89 21,683,404 -0.20(-0.98%)
Feb 07, 2007 20.26 20.45 20.01 20.09 10,969,690 -0.17(-0.83%)
Feb 06, 2007 20.48 20.55 20.17 20.26 14,151,545 -0.06(-0.27%)
Feb 05, 2007 20.77 20.83 20.19 20.31 15,189,422 -0.25(-1.23%)
Feb 02, 2007 20.66 20.88 20.48 20.57 22,675,886 -0.57(-2.70%)
Feb 01, 2007 21.53 21.61 21.12 21.14 19,755,650 -0.28(-1.29%)
Jan 31, 2007 20.96 21.43 20.89 21.41 14,977,764 +0.38(+1.79%)
Jan 30, 2007 20.85 21.22 20.44 21.03 23,624,588 +0.53(+2.56%)
Jan 29, 2007 21.32 21.49 20.44 20.51 27,814,772 -1.27(-5.81%)
Jan 26, 2007 21.52 21.79 21.28 21.78 17,474,148 +0.04(+0.19%)
Jan 25, 2007 21.20 21.80 21.11 21.73 36,762,160 +0.76(+3.62%)
Jan 24, 2007 20.57 21.08 20.31 20.98 22,874,382 +0.51(+2.49%)
Jan 23, 2007 19.77 20.55 19.77 20.47 22,482,762 +0.83(+4.21%)
Jan 22, 2007 19.77 20.03 19.45 19.64 16,178,144 -0.45(-2.22%)
Jan 19, 2007 19.73 20.48 19.69 20.09 16,305,193 +0.51(+2.61%)
Jan 18, 2007 20.09 20.10 19.33 19.58 19,073,670 -0.34(-1.70%)
Jan 17, 2007 19.93 19.97 19.38 19.91 21,282,382 +0.03(+0.17%)
Jan 16, 2007 20.40 20.50 19.83 19.88 24,420,454 -0.60(-2.93%)
Jan 12, 2007 19.96 20.66 19.89 20.48 14,611,928 +0.45(+2.27%)
Jan 11, 2007 19.59 20.20 19.43 20.03 14,383,080 +0.22(+1.13%)
Jan 10, 2007 19.29 19.87 18.99 19.80 16,691,173 +0.48(+2.49%)
Jan 09, 2007 19.42 19.56 19.09 19.32 18,449,708 -0.13(-0.67%)
Jan 08, 2007 19.34 19.51 19.14 19.45 20,366,180 +0.29(+1.50%)
Jan 05, 2007 19.27 19.52 18.59 19.17 20,467,980 +0.19(+1.02%)
Jan 04, 2007 18.39 18.98 18.19 18.97 29,550,744 +0.17(+0.93%)
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.