Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 36.39 36.61 35.69 36.06 20,783,066 -0.77(-2.10%)
Nov 30, 2007 37.13 37.60 36.19 36.83 37,830,584 +0.85(+2.36%)
Nov 29, 2007 35.06 36.55 34.35 35.98 37,411,724 +1.02(+2.92%)
Nov 28, 2007 33.95 35.11 33.65 34.96 47,895,204 +1.72(+5.19%)
Nov 27, 2007 33.21 34.21 31.91 33.24 50,691,644 -0.01(-0.02%)
Nov 26, 2007 34.81 35.36 33.19 33.25 29,010,424 -1.44(-4.14%)
Nov 23, 2007 34.29 35.02 34.07 34.68 14,089,224 +1.15(+3.44%)
Nov 21, 2007 33.26 33.85 32.49 33.53 48,039,520 -0.67(-1.95%)
Nov 20, 2007 34.66 35.18 33.40 34.20 51,841,908 -0.24(-0.70%)
Nov 19, 2007 36.68 36.78 34.01 34.44 53,834,844 -2.81(-7.54%)
Nov 16, 2007 37.43 37.86 36.60 37.24 32,666,586 +0.10(+0.27%)
Nov 15, 2007 37.62 38.35 36.57 37.14 42,086,480 -1.57(-4.07%)
Nov 14, 2007 39.09 39.98 38.04 38.72 42,741,256 +0.98(+2.58%)
Nov 13, 2007 37.71 38.22 36.76 37.74 50,024,440 +0.79(+2.15%)
Nov 12, 2007 39.69 40.05 36.27 36.95 47,000,548 -3.86(-9.45%)
Nov 09, 2007 41.05 41.72 39.91 40.81 34,199,372 -0.74(-1.78%)
Nov 08, 2007 42.07 42.39 40.21 41.55 41,383,684 +1.30(+3.24%)
Nov 07, 2007 42.44 42.53 39.91 40.25 33,048,300 -2.01(-4.76%)
Nov 06, 2007 41.88 42.40 40.86 42.26 21,702,132 +1.24(+3.02%)
Nov 05, 2007 40.77 41.97 40.21 41.02 28,834,406 -0.98(-2.33%)
Nov 02, 2007 42.26 42.52 40.95 42.00 28,651,332 +0.28(+0.67%)
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.