Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 23.61 24.12 23.36 23.92 11,349,762 +0.35(+1.50%)
Jan 30, 2006 23.38 23.72 23.06 23.57 7,947,385 +0.12(+0.52%)
Jan 27, 2006 23.08 23.83 23.06 23.44 8,516,552 +0.44(+1.89%)
Jan 26, 2006 22.51 23.04 22.26 23.01 8,883,462 +0.50(+2.20%)
Jan 25, 2006 22.51 23.27 22.34 22.51 10,872,188 +0.09(+0.42%)
Jan 24, 2006 21.73 22.48 21.70 22.42 9,880,779 +0.71(+3.29%)
Jan 23, 2006 21.13 21.74 20.77 21.70 12,315,116 +0.34(+1.60%)
Jan 20, 2006 22.10 22.42 21.27 21.36 9,609,760 -0.58(-2.63%)
Jan 19, 2006 22.23 22.24 21.82 21.94 8,910,590 +0.10(+0.48%)
Jan 18, 2006 22.52 22.68 21.63 21.84 11,393,544 -1.16(-5.05%)
Jan 17, 2006 22.80 23.60 22.38 23.00 15,187,004 +0.38(+1.68%)
Jan 13, 2006 22.07 22.65 21.98 22.62 5,708,053 +0.60(+2.70%)
Jan 12, 2006 22.22 22.48 21.86 22.02 6,733,037 -0.44(-1.94%)
Jan 11, 2006 22.86 22.90 22.31 22.46 6,729,545 -0.23(-1.02%)
Jan 10, 2006 21.18 22.70 20.87 22.69 14,473,598 +0.87(+4.01%)
Jan 09, 2006 22.03 22.04 21.69 21.81 7,810,398 -0.17(-0.76%)
Jan 06, 2006 22.00 22.37 21.82 21.98 8,202,825 +0.46(+2.15%)
Jan 05, 2006 21.97 22.06 21.32 21.52 7,479,749 -0.73(-3.26%)
Jan 04, 2006 21.36 22.29 21.23 22.24 14,846,955 +1.22(+5.79%)
Jan 03, 2006 20.21 21.05 20.12 21.03 13,401,072 +1.00(+4.98%)
Dec 30, 2005 20.53 20.31 20.00 20.03 2,601,138 -0.50(-2.43%)
Dec 29, 2005 20.40 20.63 20.12 20.53 3,253,034 +0.10(+0.47%)
Dec 28, 2005 20.26 20.55 20.07 20.43 4,289,568 +0.52(+2.60%)
Dec 27, 2005 20.74 20.74 19.88 19.91 4,713,690 -0.60(-2.94%)
Dec 23, 2005 20.60 20.72 20.44 20.52 2,251,687 -0.01(-0.07%)
Dec 22, 2005 20.29 20.54 20.06 20.53 5,495,589 +0.51(+2.57%)
Dec 21, 2005 19.56 20.02 19.34 20.02 6,633,385 +0.47(+2.38%)
Dec 20, 2005 19.86 20.09 19.40 19.55 5,421,186 -0.18(-0.91%)
Dec 19, 2005 20.25 20.39 19.68 19.73 5,146,407 -0.30(-1.49%)
Dec 16, 2005 19.90 20.25 20.00 20.03 6,890,169 +0.13(+0.65%)
Dec 15, 2005 19.79 20.10 19.81 19.90 7,058,582 +0.11(+0.56%)
Dec 14, 2005 20.38 20.47 19.75 19.79 7,014,531 -0.69(-3.38%)
Dec 13, 2005 20.19 20.57 20.03 20.48 7,510,638 +0.15(+0.75%)
Dec 12, 2005 20.70 20.98 20.20 20.33 7,117,137 -0.17(-0.84%)
Dec 09, 2005 20.85 20.89 20.39 20.50 6,341,953 -0.11(-0.54%)
Dec 08, 2005 20.55 20.70 20.46 20.61 6,966,720 +0.22(+1.06%)
Dec 07, 2005 20.63 20.78 20.22 20.39 6,249,017 -0.07(-0.36%)
Dec 06, 2005 20.03 20.54 19.91 20.47 7,547,705 +0.20(+0.99%)
Dec 05, 2005 20.23 20.36 20.03 20.27 5,176,759 +0.28(+1.38%)
Dec 02, 2005 20.20 20.20 19.80 19.99 5,794,811 -0.24(-1.18%)
Dec 01, 2005 19.68 20.25 19.59 20.23 8,181,068 +0.83(+4.28%)
Nov 30, 2005 19.36 19.49 19.24 19.40 6,972,361 +0.02(+0.10%)
Nov 29, 2005 18.79 19.52 18.69 19.38 9,269,442 -0.14(-0.72%)
Nov 28, 2005 19.99 20.03 19.52 19.52 5,078,719 -0.29(-1.48%)
Nov 25, 2005 19.43 19.83 19.43 19.82 2,116,312 +0.56(+2.90%)
Nov 23, 2005 19.27 19.45 19.16 19.26 4,001,358 -0.30(-1.54%)
Nov 22, 2005 19.37 19.58 19.11 19.56 6,719,069 +0.19(+0.98%)
Nov 21, 2005 19.05 19.37 18.98 19.37 5,666,151 +0.25(+1.28%)
Nov 18, 2005 19.58 19.67 19.00 19.12 5,191,532 -0.20(-1.06%)
Nov 17, 2005 19.45 19.56 19.22 19.33 5,378,210 +0.04(+0.23%)
Nov 16, 2005 19.37 19.33 18.65 19.29 7,919,450 +0.73(+3.95%)
Nov 15, 2005 18.89 18.97 18.47 18.55 7,179,990 -0.29(-1.52%)
Nov 14, 2005 18.93 19.12 18.70 18.84 4,342,482 -0.14(-0.73%)
Nov 11, 2005 18.71 18.98 18.60 18.98 5,558,173 +0.34(+1.84%)
Nov 10, 2005 18.77 18.98 18.48 18.63 5,217,586 -0.05(-0.26%)
Nov 09, 2005 18.55 18.80 18.51 18.68 6,283,666 +0.13(+0.72%)
Nov 08, 2005 18.54 18.73 18.41 18.55 3,878,338 -0.02(-0.10%)
Nov 07, 2005 18.72 18.76 18.49 18.57 5,903,863 -0.15(-0.82%)
Nov 04, 2005 19.04 19.05 18.39 18.72 5,184,011 -0.34(-1.78%)
Nov 03, 2005 19.01 19.31 18.90 19.06 5,452,344 +0.09(+0.47%)
Nov 02, 2005 18.76 19.11 18.66 18.97 5,754,252 +0.35(+1.88%)
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.