Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.62 36.25 34.76 35.43 40,684,600 -0.14(-0.39%)
Mar 28, 2008 35.88 36.28 35.44 35.57 19,362,666 -0.82(-2.25%)
Mar 27, 2008 36.50 36.80 35.65 36.38 51,625,240 +0.51(+1.42%)
Mar 26, 2008 35.23 36.30 34.51 35.88 44,201,212 +1.85(+5.44%)
Mar 25, 2008 33.51 34.41 33.27 34.02 35,635,916 +1.34(+4.11%)
Mar 24, 2008 32.56 33.83 32.45 32.68 25,881,222 +0.62(+1.93%)
Mar 21, 2008 31.30 33.05 30.41 32.06 58,099,036 +0.00(+0.00%)
Mar 20, 2008 31.30 33.05 30.41 32.06 58,097,408 -0.19(-0.59%)
Mar 19, 2008 36.01 36.17 32.25 32.25 59,790,392 -4.08(-11.24%)
Mar 18, 2008 35.85 36.57 35.34 36.34 36,121,688 +1.50(+4.31%)
Mar 17, 2008 35.31 36.45 34.11 34.83 54,758,456 -2.58(-6.89%)
Mar 14, 2008 38.42 38.82 36.54 37.41 32,077,706 -0.66(-1.72%)
Mar 13, 2008 37.34 38.27 36.75 38.07 33,912,728 +0.56(+1.48%)
Mar 12, 2008 37.11 38.25 37.06 37.51 29,192,720 +0.15(+0.40%)
Mar 11, 2008 35.79 37.47 35.21 37.36 37,785,396 +2.76(+7.98%)
Mar 10, 2008 36.17 36.34 34.56 34.60 37,221,328 -2.18(-5.92%)
Mar 07, 2008 37.41 37.91 36.20 36.78 46,200,844 -1.64(-4.27%)
Mar 06, 2008 38.38 39.05 37.75 38.42 42,259,688 +0.10(+0.25%)
Mar 05, 2008 36.93 38.57 36.91 38.32 36,441,408 +1.90(+5.21%)
Mar 04, 2008 37.57 38.17 35.58 36.43 37,819,192 -1.66(-4.37%)
Mar 03, 2008 37.50 38.64 37.12 38.09 25,903,964 +0.95(+2.57%)
Feb 29, 2008 38.89 38.98 36.80 37.14 34,883,444 -2.10(-5.36%)
Feb 28, 2008 38.02 39.53 37.97 39.24 29,668,692 +1.09(+2.85%)
Feb 27, 2008 36.91 38.66 36.64 38.15 36,094,572 +1.21(+3.29%)
Feb 26, 2008 36.82 37.52 36.16 36.94 26,476,630 -0.09(-0.24%)
Feb 25, 2008 36.64 37.11 35.68 37.03 27,496,794 +0.44(+1.21%)
Feb 22, 2008 37.33 37.33 35.70 36.58 26,063,366 -0.19(-0.51%)
Feb 21, 2008 36.92 37.86 36.60 36.77 42,379,528 +0.20(+0.54%)
Feb 20, 2008 35.58 36.65 35.35 36.57 24,513,140 +0.51(+1.42%)
Feb 19, 2008 35.44 36.73 35.41 36.06 36,283,516 +1.75(+5.11%)
Feb 18, 2008 33.95 34.41 33.65 34.31 0 +0.00(+0.00%)
Feb 15, 2008 33.95 34.41 33.65 34.31 29,817,946 +0.32(+0.95%)
Feb 14, 2008 34.75 35.07 33.60 33.98 22,847,670 -0.68(-1.98%)
Feb 13, 2008 34.47 34.92 33.31 34.67 29,680,098 +0.53(+1.54%)
Feb 12, 2008 34.71 35.35 33.85 34.14 36,876,468 -0.28(-0.80%)
Feb 11, 2008 33.92 34.61 33.52 34.42 26,424,052 +0.96(+2.87%)
Feb 08, 2008 32.20 33.80 32.20 33.46 29,100,752 +1.40(+4.38%)
Feb 07, 2008 30.74 32.70 30.42 32.05 34,973,432 +0.77(+2.46%)
Feb 06, 2008 32.00 32.68 31.09 31.29 25,992,166 -0.35(-1.09%)
Feb 05, 2008 32.57 32.74 31.58 31.63 30,146,652 -1.94(-5.78%)
Feb 04, 2008 34.09 34.24 33.01 33.57 20,427,022 -0.34(-1.00%)
Feb 01, 2008 33.96 34.50 32.94 33.91 46,022,064 +1.21(+3.69%)
Jan 31, 2008 31.39 33.11 30.91 32.70 41,640,780 +0.75(+2.34%)
Jan 30, 2008 31.66 32.70 30.98 31.96 36,485,048 +0.20(+0.63%)
Jan 29, 2008 32.12 32.39 31.21 31.76 24,529,182 +0.37(+1.17%)
Jan 28, 2008 30.93 31.79 30.12 31.39 25,956,424 +0.38(+1.22%)
Jan 25, 2008 31.84 32.59 30.48 31.01 37,423,784 +0.29(+0.95%)
Jan 24, 2008 29.19 30.92 29.18 30.72 56,239,972 +2.26(+7.93%)
Jan 23, 2008 27.96 28.61 25.39 28.46 100,038,000 -1.55(-5.18%)
Jan 22, 2008 28.42 30.93 28.42 30.02 50,509,880 -0.96(-3.10%)
Jan 21, 2008 30.82 31.44 29.46 30.98 0 +0.00(+0.00%)
Jan 18, 2008 30.82 31.44 29.46 30.98 53,634,008 +0.97(+3.24%)
Jan 17, 2008 33.06 33.13 29.82 30.00 67,800,424 -2.63(-8.06%)
Jan 16, 2008 34.24 34.49 31.30 32.63 60,782,592 -2.29(-6.55%)
Jan 15, 2008 35.45 35.79 34.53 34.92 27,657,372 -1.20(-3.33%)
Jan 14, 2008 35.30 36.38 34.58 36.12 34,585,988 +1.47(+4.24%)
Jan 11, 2008 35.24 35.67 34.31 34.65 35,031,080 -0.98(-2.74%)
Jan 10, 2008 35.32 35.95 34.33 35.63 31,117,402 -0.03(-0.09%)
Jan 09, 2008 35.26 35.99 33.94 35.66 37,674,532 +0.39(+1.11%)
Jan 08, 2008 36.02 36.47 35.07 35.27 35,613,300 +0.13(+0.36%)
Jan 07, 2008 36.86 36.98 34.34 35.15 34,328,516 -1.56(-4.26%)
Jan 04, 2008 37.74 37.81 36.24 36.71 27,617,812 -1.62(-4.23%)
Jan 03, 2008 38.23 39.12 37.64 38.33 22,108,226 +0.30(+0.79%)
Jan 02, 2008 37.95 38.64 37.43 38.03 22,595,734 +0.31(+0.83%)
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.