Freeport-McMoRan (NY: FCX )

45.59 +1.67 (+3.80%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.61 39.72 38.35 38.62 20,777,014 -0.70(-1.79%)
Sep 27, 2007 38.81 39.63 38.57 39.32 30,142,592 +1.06(+2.78%)
Sep 26, 2007 39.12 39.67 37.64 38.26 28,250,116 -0.48(-1.24%)
Sep 25, 2007 39.03 39.21 38.40 38.74 28,077,862 -0.92(-2.32%)
Sep 24, 2007 40.59 40.72 39.51 39.66 23,334,794 -0.35(-0.88%)
Sep 21, 2007 40.24 40.24 39.61 40.01 28,115,352 +0.41(+1.02%)
Sep 20, 2007 39.23 39.84 38.65 39.61 27,192,786 +0.76(+1.96%)
Sep 19, 2007 38.79 40.54 38.44 38.84 55,394,544 +0.81(+2.13%)
Sep 18, 2007 36.15 38.19 35.55 38.03 36,618,360 +2.29(+6.42%)
Sep 17, 2007 35.91 36.67 35.56 35.74 22,258,570 -0.23(-0.64%)
Sep 14, 2007 35.00 36.22 34.92 35.97 27,750,982 +0.59(+1.66%)
Sep 13, 2007 34.05 35.52 33.87 35.38 32,834,628 +1.69(+5.03%)
Sep 12, 2007 33.60 34.26 33.18 33.69 22,859,134 -0.17(-0.51%)
Sep 11, 2007 33.23 33.89 33.05 33.86 28,827,402 +1.07(+3.26%)
Sep 10, 2007 33.35 33.69 31.98 32.80 23,884,910 -0.41(-1.23%)
Sep 07, 2007 33.02 33.58 32.70 33.20 32,801,520 -0.56(-1.66%)
Sep 06, 2007 33.33 33.91 32.70 33.76 26,732,520 +0.83(+2.52%)
Sep 05, 2007 33.14 33.66 32.64 32.94 21,619,262 -0.59(-1.76%)
Sep 04, 2007 32.07 33.69 31.86 33.52 25,307,254 +1.34(+4.15%)
Aug 31, 2007 32.12 32.59 32.01 32.19 22,573,376 +0.89(+2.86%)
Aug 30, 2007 30.73 31.85 30.51 31.29 16,768,840 -0.04(-0.13%)
Aug 29, 2007 30.56 31.43 30.50 31.33 18,988,046 +1.13(+3.73%)
Aug 28, 2007 31.20 31.20 29.86 30.21 22,031,814 -1.35(-4.29%)
Aug 27, 2007 32.09 32.36 31.35 31.56 17,145,264 -0.52(-1.62%)
Aug 24, 2007 31.04 32.08 30.87 32.08 20,842,770 +1.07(+3.44%)
Aug 23, 2007 31.51 32.11 30.50 31.01 30,187,552 -0.50(-1.59%)
Aug 22, 2007 30.63 31.52 30.63 31.51 33,038,760 +1.58(+5.29%)
Aug 21, 2007 29.46 30.61 29.13 29.93 31,511,430 +0.49(+1.66%)
Aug 20, 2007 29.09 29.72 28.41 29.44 36,946,764 +1.13(+3.98%)
Aug 17, 2007 27.96 29.00 26.35 28.31 60,083,020 +1.41(+5.24%)
Aug 16, 2007 27.80 27.80 24.69 26.90 87,163,696 -1.77(-6.16%)
Aug 15, 2007 30.27 30.32 28.35 28.67 40,442,848 -2.02(-6.57%)
Aug 14, 2007 32.40 32.52 30.39 30.69 26,552,992 -1.64(-5.07%)
Aug 13, 2007 32.35 32.77 32.01 32.33 20,071,440 +0.49(+1.55%)
Aug 10, 2007 30.96 32.31 30.57 31.83 29,878,226 +0.22(+0.70%)
Aug 09, 2007 32.21 32.72 31.30 31.61 39,820,904 -1.79(-5.35%)
Aug 08, 2007 32.10 33.64 31.97 33.40 27,234,944 +1.08(+3.34%)
Aug 07, 2007 31.47 32.45 30.86 32.32 25,954,458 +0.85(+2.70%)
Aug 06, 2007 32.12 32.25 29.97 31.47 42,981,864 -0.54(-1.68%)
Aug 03, 2007 32.26 33.34 31.93 32.01 25,642,346 -1.34(-4.01%)
Aug 02, 2007 33.61 33.69 32.64 33.34 25,679,362 +0.29(+0.89%)
Aug 01, 2007 33.96 34.68 31.94 33.05 45,166,168 -1.55(-4.49%)
Jul 31, 2007 34.53 35.98 34.53 34.60 26,839,226 +0.08(+0.22%)
Jul 30, 2007 33.63 34.63 33.20 34.53 31,986,624 +1.41(+4.25%)
Jul 27, 2007 33.14 33.95 31.98 33.12 35,818,260 +0.08(+0.23%)
Jul 26, 2007 33.88 34.01 32.12 33.04 43,402,820 -1.61(-4.63%)
Jul 25, 2007 36.06 36.12 32.82 34.65 48,035,732 -0.33(-0.95%)
Jul 24, 2007 36.30 36.47 34.61 34.98 29,195,970 -1.47(-4.03%)
Jul 23, 2007 36.27 36.87 35.86 36.45 22,940,326 -0.01(-0.04%)
Jul 20, 2007 35.96 36.76 35.55 36.46 31,499,586 +0.50(+1.40%)
Jul 19, 2007 34.62 36.04 34.61 35.96 32,905,344 +1.68(+4.90%)
Jul 18, 2007 33.68 34.39 33.36 34.28 20,413,024 +0.44(+1.31%)
Jul 17, 2007 34.53 34.60 33.61 33.84 21,362,478 -0.38(-1.12%)
Jul 16, 2007 34.90 35.05 33.75 34.22 18,760,568 -0.48(-1.38%)
Jul 13, 2007 35.07 35.29 34.40 34.70 18,946,412 -0.12(-0.34%)
Jul 12, 2007 34.49 35.14 33.51 34.82 33,953,516 +1.31(+3.91%)
Jul 11, 2007 33.01 33.87 32.96 33.51 32,360,586 +0.88(+2.70%)
Jul 10, 2007 32.46 33.13 32.08 32.63 19,841,670 -0.10(-0.32%)
Jul 09, 2007 33.08 33.32 32.70 32.73 27,409,148 +0.18(+0.54%)
Jul 06, 2007 31.66 32.83 31.72 32.55 22,590,486 +1.01(+3.21%)
Jul 05, 2007 31.65 31.92 31.33 31.54 18,322,556 +0.21(+0.66%)
Jul 03, 2007 31.84 31.85 31.27 31.33 9,565,045 +0.15(+0.50%)
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.