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 (%)
Aug 29, 2008 33.70 33.73 33.13 33.25 0 -0.49(-1.45%)
Aug 28, 2008 34.23 34.68 33.00 33.74 19,484,988 -0.17(-0.51%)
Aug 27, 2008 33.38 34.11 33.25 33.91 14,626,076 +0.95(+2.89%)
Aug 26, 2008 32.48 33.13 32.07 32.96 17,828,944 +0.27(+0.82%)
Aug 25, 2008 34.10 34.15 32.41 32.69 18,714,034 -1.04(-3.08%)
Aug 22, 2008 34.52 34.72 33.48 33.73 0 -1.14(-3.27%)
Aug 21, 2008 34.62 35.28 34.31 34.87 31,269,762 +0.96(+2.82%)
Aug 20, 2008 32.94 33.97 32.56 33.91 42,445,084 +2.38(+7.54%)
Aug 19, 2008 30.69 32.17 30.40 31.53 30,395,072 +0.51(+1.63%)
Aug 18, 2008 31.76 32.38 30.83 31.03 22,508,492 -0.39(-1.24%)
Aug 15, 2008 32.33 32.33 30.94 31.42 0 -0.91(-2.82%)
Aug 14, 2008 32.75 33.09 31.76 32.33 27,012,726 -0.62(-1.88%)
Aug 13, 2008 31.44 33.31 31.09 32.95 38,522,548 +1.80(+5.77%)
Aug 12, 2008 31.16 31.63 29.97 31.15 33,616,720 +0.51(+1.66%)
Aug 11, 2008 31.83 31.96 29.70 30.64 40,929,908 -1.20(-3.77%)
Aug 08, 2008 31.18 32.14 30.53 31.84 35,984,308 -0.65(-1.99%)
Aug 07, 2008 33.17 34.14 31.92 32.49 42,265,096 -0.15(-0.47%)
Aug 06, 2008 30.95 33.54 30.86 32.64 76,636,752 +3.23(+10.97%)
Aug 05, 2008 29.89 31.17 28.22 29.41 81,532,344 -0.50(-1.68%)
Aug 04, 2008 33.13 33.54 29.31 29.91 74,178,344 -4.08(-12.00%)
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.