Freeport-McMoRan (NY: FCX )

34.87 USD +2.16 (+6.62%)
Streaming Delayed Price Updated: 3:28 PM EST, Mar 5, 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%)
Oct 01, 2007 52.87 55.74 52.63 55.59 27,036,500 +3.15(+6.00%)
Sep 28, 2007 53.79 53.95 52.08 52.45 15,299,978 -0.96(-1.79%)
Sep 27, 2007 52.70 53.82 52.38 53.40 22,196,692 +1.45(+2.78%)
Sep 26, 2007 53.13 53.88 51.12 51.96 20,803,092 -0.65(-1.24%)
Sep 25, 2007 53.00 53.24 52.15 52.60 20,676,246 -1.25(-2.32%)
Sep 24, 2007 55.12 55.30 53.66 53.85 17,183,500 -0.48(-0.88%)
Sep 21, 2007 54.65 54.65 53.78 54.33 20,703,854 +0.55(+1.02%)
Sep 20, 2007 53.28 54.10 52.49 53.78 20,024,486 +1.03(+1.96%)
Sep 19, 2007 52.67 55.05 52.21 52.75 40,791,968 +1.10(+2.13%)
Sep 18, 2007 49.09 51.85 48.28 51.65 26,965,382 +3.12(+6.42%)
Sep 17, 2007 48.76 49.80 48.29 48.53 16,390,980 -0.31(-0.64%)
Sep 14, 2007 47.53 49.19 47.42 48.85 20,435,536 +0.80(+1.66%)
Sep 13, 2007 46.24 48.24 45.99 48.05 24,179,080 +2.30(+5.03%)
Sep 12, 2007 45.63 46.52 45.06 45.75 16,833,230 -0.24(-0.51%)
Sep 11, 2007 45.12 46.03 44.88 45.99 21,228,200 +1.45(+3.26%)
Sep 10, 2007 45.28 45.74 43.42 44.53 17,588,600 -0.56(-1.23%)
Sep 07, 2007 44.85 45.60 44.40 45.09 24,154,700 -0.76(-1.66%)
Sep 06, 2007 45.26 46.05 44.40 45.85 19,685,550 +1.12(+2.52%)
Sep 05, 2007 45.00 45.71 44.33 44.72 15,920,200 -0.80(-1.76%)
Sep 04, 2007 43.54 45.75 43.27 45.53 18,636,000 +1.82(+4.15%)
Aug 31, 2007 43.62 44.25 43.47 43.71 16,622,800 +1.22(+2.86%)
Aug 30, 2007 41.73 43.25 41.44 42.49 12,348,400 -0.05(-0.13%)
Aug 29, 2007 41.50 42.67 41.42 42.55 13,982,600 +1.53(+3.73%)
Aug 28, 2007 42.38 42.38 40.55 41.02 16,224,000 -1.84(-4.29%)
Aug 27, 2007 43.58 43.95 42.58 42.86 12,625,594 -0.70(-1.62%)
Aug 24, 2007 42.15 43.56 41.92 43.56 15,348,400 +1.45(+3.44%)
Aug 23, 2007 42.79 43.60 41.42 42.12 22,229,800 -0.68(-1.59%)
Aug 22, 2007 41.60 42.80 41.60 42.79 24,329,400 +2.15(+5.29%)
Aug 21, 2007 40.00 41.56 39.55 40.65 23,204,690 +0.67(+1.66%)
Aug 20, 2007 39.50 40.36 38.58 39.98 27,207,214 +1.53(+3.98%)
Aug 17, 2007 37.97 39.38 35.78 38.45 44,244,510 +1.92(+5.24%)
Aug 16, 2007 37.74 37.74 33.53 36.53 64,186,444 -2.40(-6.16%)
Aug 15, 2007 41.10 41.18 38.49 38.94 29,781,694 -2.74(-6.57%)
Aug 14, 2007 44.00 44.16 41.28 41.67 19,553,348 -2.23(-5.07%)
Aug 13, 2007 43.93 44.49 43.47 43.90 14,780,400 +0.67(+1.55%)
Aug 10, 2007 42.04 43.88 41.51 43.23 22,002,016 +0.30(+0.70%)
Aug 09, 2007 43.74 44.44 42.51 42.93 29,323,702 -2.42(-5.35%)
Aug 08, 2007 43.60 45.69 43.42 45.35 20,055,530 +1.47(+3.34%)
Aug 07, 2007 42.74 44.06 41.90 43.89 19,112,594 +1.15(+2.70%)
Aug 06, 2007 43.62 43.79 40.70 42.74 31,651,398 -0.73(-1.68%)
Aug 03, 2007 43.81 45.28 43.35 43.47 18,882,758 -1.81(-4.01%)
Aug 02, 2007 45.65 45.75 44.32 45.28 18,910,016 +0.40(+0.89%)
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.