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 30, 2007 24.30 24.74 24.27 24.37 37,344,360 +0.31(+1.29%)
Mar 29, 2007 24.11 24.43 23.74 24.06 45,897,984 +0.42(+1.78%)
Mar 28, 2007 23.93 23.93 23.47 23.64 31,072,582 -0.19(-0.79%)
Mar 27, 2007 23.84 23.90 23.38 23.83 58,881,764 +0.01(+0.03%)
Mar 26, 2007 23.27 23.97 23.05 23.82 77,458,072 +0.88(+3.85%)
Mar 23, 2007 22.63 22.99 22.57 22.94 127,209,960 +0.14(+0.63%)
Mar 22, 2007 23.20 23.44 22.78 22.79 44,703,640 -0.24(-1.06%)
Mar 21, 2007 23.07 23.11 22.41 23.04 34,796,996 +0.08(+0.34%)
Mar 20, 2007 22.93 23.30 22.75 22.96 34,548,068 -0.03(-0.13%)
Mar 19, 2007 22.77 23.25 22.10 22.99 54,798,480 +0.64(+2.85%)
Mar 16, 2007 22.23 22.79 22.03 22.35 33,637,084 +0.20(+0.91%)
Mar 15, 2007 21.15 22.34 21.03 22.15 49,383,456 +1.39(+6.70%)
Mar 14, 2007 20.64 20.94 19.92 20.76 37,671,292 +0.13(+0.64%)
Mar 13, 2007 21.33 21.69 20.62 20.63 18,737,906 -0.71(-3.31%)
Mar 12, 2007 20.90 21.62 20.73 21.33 25,662,050 +0.44(+2.11%)
Mar 09, 2007 21.47 21.47 20.71 20.89 24,115,272 -0.34(-1.58%)
Mar 08, 2007 21.12 21.71 20.99 21.23 29,199,760 +0.54(+2.60%)
Mar 07, 2007 20.50 20.99 20.35 20.69 14,830,874 +0.28(+1.35%)
Mar 06, 2007 20.14 20.54 20.01 20.41 15,410,122 +0.87(+4.43%)
Mar 05, 2007 19.64 20.11 19.33 19.55 26,891,478 -0.57(-2.82%)
Mar 02, 2007 20.61 20.98 20.07 20.11 22,543,772 -0.59(-2.83%)
Mar 01, 2007 20.62 21.11 20.30 20.70 20,580,322 -0.44(-2.07%)
Feb 28, 2007 20.66 21.20 20.16 21.14 30,028,940 +0.61(+2.98%)
Feb 27, 2007 21.93 22.08 20.34 20.53 39,635,540 -2.27(-9.96%)
Feb 26, 2007 22.47 22.82 22.21 22.80 29,695,298 +0.74(+3.35%)
Feb 23, 2007 22.02 22.28 21.93 22.06 13,802,204 +0.13(+0.59%)
Feb 22, 2007 21.77 22.12 21.69 21.93 19,410,104 +0.40(+1.85%)
Feb 21, 2007 20.80 21.63 20.75 21.53 17,029,572 +0.74(+3.58%)
Feb 20, 2007 20.95 21.04 20.71 20.79 9,078,618 -0.41(-1.91%)
Feb 16, 2007 21.07 21.40 21.02 21.19 10,330,129 -0.10(-0.48%)
Feb 15, 2007 21.24 21.58 21.06 21.30 23,943,574 +0.45(+2.14%)
Feb 14, 2007 20.77 21.01 20.45 20.85 25,398,734 +0.16(+0.78%)
Feb 13, 2007 19.93 20.78 19.89 20.69 24,056,730 +1.08(+5.52%)
Feb 12, 2007 19.39 19.88 19.39 19.61 8,780,354 -0.15(-0.75%)
Feb 09, 2007 19.89 20.11 19.56 19.75 21,936,756 +0.08(+0.41%)
Feb 08, 2007 19.91 19.91 19.56 19.67 21,925,078 -0.20(-0.98%)
Feb 07, 2007 20.03 20.22 19.79 19.87 11,091,954 -0.17(-0.83%)
Feb 06, 2007 20.25 20.32 19.95 20.03 14,309,273 -0.06(-0.27%)
Feb 05, 2007 20.55 20.60 19.97 20.09 15,358,717 -0.25(-1.23%)
Feb 02, 2007 20.43 20.65 20.25 20.34 22,928,622 -0.56(-2.69%)
Feb 01, 2007 21.29 21.37 20.88 20.90 19,975,838 -0.27(-1.29%)
Jan 31, 2007 20.73 21.19 20.66 21.17 15,144,700 +0.37(+1.79%)
Jan 30, 2007 20.62 20.99 20.21 20.80 23,887,898 +0.52(+2.56%)
Jan 29, 2007 21.09 21.26 20.22 20.28 28,124,784 -1.25(-5.81%)
Jan 26, 2007 21.28 21.55 21.05 21.54 17,668,906 +0.04(+0.19%)
Jan 25, 2007 20.97 21.56 20.88 21.50 37,171,896 +0.75(+3.62%)
Jan 24, 2007 20.34 20.84 20.09 20.74 23,129,332 +0.50(+2.49%)
Jan 23, 2007 19.55 20.32 19.55 20.24 22,733,346 +0.82(+4.21%)
Jan 22, 2007 19.55 19.81 19.24 19.42 16,358,459 -0.44(-2.22%)
Jan 19, 2007 19.51 20.25 19.47 19.86 16,486,924 +0.50(+2.61%)
Jan 18, 2007 19.86 19.88 19.12 19.36 19,286,258 -0.34(-1.70%)
Jan 17, 2007 19.71 19.75 19.16 19.69 21,519,586 +0.03(+0.17%)
Jan 16, 2007 20.18 20.27 19.61 19.66 24,692,634 -0.59(-2.93%)
Jan 12, 2007 19.74 20.43 19.67 20.25 14,774,787 +0.45(+2.27%)
Jan 11, 2007 19.37 19.98 19.22 19.81 14,543,388 +0.22(+1.13%)
Jan 10, 2007 19.08 19.65 18.78 19.58 16,877,206 +0.47(+2.49%)
Jan 09, 2007 19.20 19.35 18.88 19.11 18,655,342 -0.13(-0.67%)
Jan 08, 2007 19.13 19.29 18.93 19.24 20,593,174 +0.28(+1.50%)
Jan 05, 2007 19.06 19.30 18.39 18.95 20,696,108 +0.19(+1.02%)
Jan 04, 2007 18.19 18.77 17.99 18.76 29,880,106 +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.