Freeport-McMoRan (NY: FCX )

43.97 USD +1.90 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 57.88 59.00 56.76 58.84 19,651,400 +1.83(+3.22%)
Oct 30, 2007 57.99 58.35 56.92 57.01 15,600,200 -1.92(-3.27%)
Oct 29, 2007 59.24 59.62 58.38 58.93 16,788,530 +0.51(+0.86%)
Oct 26, 2007 57.46 58.85 57.05 58.42 20,352,460 +2.01(+3.56%)
Oct 25, 2007 56.52 56.75 55.38 56.42 17,136,200 +0.50(+0.89%)
Oct 24, 2007 55.51 56.30 53.90 55.92 21,528,000 +0.34(+0.62%)
Oct 23, 2007 54.39 55.78 54.25 55.58 24,046,600 +2.21(+4.14%)
Oct 22, 2007 53.25 54.10 51.67 53.37 21,836,000 -1.50(-2.74%)
Oct 19, 2007 56.73 56.93 54.30 54.87 21,344,236 -2.01(-3.53%)
Oct 18, 2007 55.17 56.92 55.03 56.88 15,429,800 +1.56(+2.82%)
Oct 17, 2007 56.47 57.05 55.08 55.31 22,080,000 -0.16(-0.28%)
Oct 16, 2007 56.40 56.75 55.03 55.47 17,734,112 -1.48(-2.60%)
Oct 15, 2007 59.16 59.33 56.43 56.95 20,881,400 -1.26(-2.16%)
Oct 12, 2007 57.24 58.26 56.50 58.21 16,019,598 +1.48(+2.61%)
Oct 11, 2007 59.52 60.10 55.85 56.73 32,282,762 -1.97(-3.36%)
Oct 10, 2007 57.33 59.21 56.85 58.70 27,873,400 +2.17(+3.84%)
Oct 09, 2007 54.44 56.98 54.09 56.53 17,821,200 +2.46(+4.56%)
Oct 08, 2007 54.35 54.74 53.49 54.06 12,280,600 -1.27(-2.29%)
Oct 05, 2007 54.52 56.09 54.26 55.33 18,080,800 +1.20(+2.22%)
Oct 04, 2007 53.45 54.52 52.45 54.13 18,725,200 +0.38(+0.71%)
Oct 03, 2007 54.40 54.73 53.11 53.75 16,078,140 -0.83(-1.51%)
Oct 02, 2007 54.83 55.25 53.30 54.58 18,839,200 -1.01(-1.83%)
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.