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 (%)
Sep 30, 2008 20.44 21.35 19.82 21.17 50,583,348 +1.35(+6.82%)
Sep 29, 2008 22.40 22.48 19.07 19.81 68,131,440 -3.95(-16.61%)
Sep 26, 2008 24.65 24.80 22.90 23.76 0 -1.71(-6.70%)
Sep 25, 2008 24.85 25.93 24.11 25.47 34,784,576 +0.71(+2.86%)
Sep 24, 2008 26.41 26.43 24.67 24.76 29,611,044 -1.12(-4.33%)
Sep 23, 2008 26.63 27.85 25.80 25.88 41,449,444 -1.05(-3.90%)
Sep 22, 2008 27.89 28.79 26.78 26.93 46,254,488 -0.44(-1.62%)
Sep 19, 2008 26.54 27.83 25.48 27.37 0 +2.43(+9.76%)
Sep 18, 2008 24.88 25.87 23.35 24.94 64,440,484 +0.58(+2.40%)
Sep 17, 2008 24.13 25.46 22.71 24.35 69,230,000 -0.31(-1.27%)
Sep 16, 2008 23.46 24.75 22.40 24.66 71,982,896 +0.15(+0.62%)
Sep 15, 2008 25.98 26.37 24.27 24.51 41,630,420 -2.99(-10.88%)
Sep 12, 2008 26.02 27.70 25.89 27.51 0 +2.09(+8.23%)
Sep 11, 2008 25.16 25.73 23.57 25.41 67,684,216 -0.34(-1.33%)
Sep 10, 2008 24.50 26.27 24.21 25.76 51,284,120 +1.50(+6.17%)
Sep 09, 2008 26.16 26.23 24.16 24.26 67,864,512 -2.57(-9.58%)
Sep 08, 2008 28.44 28.67 26.10 26.83 42,627,408 -0.69(-2.50%)
Sep 05, 2008 27.89 28.13 25.78 27.52 0 -0.38(-1.36%)
Sep 04, 2008 29.92 30.30 27.36 27.90 64,796,716 -2.02(-6.76%)
Sep 03, 2008 30.83 31.25 29.19 29.92 41,109,440 -1.00(-3.24%)
Sep 02, 2008 31.58 31.58 30.54 30.92 30,047,618 -2.33(-7.02%)
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%)
Aug 01, 2008 35.63 35.72 33.69 33.99 28,854,530 -2.03(-5.62%)
Jul 31, 2008 37.52 37.60 36.01 36.02 21,710,384 -1.73(-4.58%)
Jul 30, 2008 35.61 37.75 35.13 37.75 27,299,546 +2.14(+6.02%)
Jul 29, 2008 35.60 36.30 35.19 35.60 17,519,560 +0.02(+0.05%)
Jul 28, 2008 36.06 36.71 35.44 35.58 16,677,085 -0.25(-0.71%)
Jul 25, 2008 35.52 36.53 34.93 35.84 18,696,602 +0.63(+1.78%)
Jul 24, 2008 36.81 37.48 35.00 35.21 31,614,112 -1.55(-4.21%)
Jul 23, 2008 37.50 38.31 36.67 36.76 36,810,020 -0.67(-1.78%)
Jul 22, 2008 38.48 39.09 36.59 37.43 39,247,116 -2.41(-6.06%)
Jul 21, 2008 39.08 39.92 38.25 39.84 18,757,012 +1.40(+3.65%)
Jul 18, 2008 37.04 40.39 36.14 38.44 47,759,100 +1.41(+3.81%)
Jul 17, 2008 37.48 38.53 36.23 37.03 27,847,626 -0.74(-1.95%)
Jul 16, 2008 38.72 38.93 36.61 37.76 33,921,460 -1.32(-3.37%)
Jul 15, 2008 40.94 41.68 38.63 39.08 26,692,410 -1.76(-4.32%)
Jul 14, 2008 40.63 41.27 39.95 40.84 17,687,724 +0.73(+1.83%)
Jul 11, 2008 39.46 40.62 38.95 40.11 23,818,982 +0.58(+1.46%)
Jul 10, 2008 38.90 40.34 38.22 39.53 28,261,846 +0.90(+2.34%)
Jul 09, 2008 39.65 40.95 38.63 38.63 30,023,350 -0.54(-1.38%)
Jul 08, 2008 40.43 40.49 37.42 39.17 37,710,440 -1.63(-4.00%)
Jul 07, 2008 40.19 41.88 39.84 40.80 29,586,654 +0.35(+0.87%)
Jul 04, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.00(+0.00%)
Jul 03, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.40(+0.99%)
Jul 02, 2008 43.19 43.56 40.04 40.05 43,264,672 -2.97(-6.91%)
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.