Freeport-McMoRan (NY: FCX )

35.68 USD -2.21 (-5.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.83 15.22 14.05 14.53 39,277,238 -0.48(-3.20%)
Oct 30, 2008 14.91 15.29 13.76 15.01 54,170,948 +0.89(+6.30%)
Oct 29, 2008 13.88 15.12 13.62 14.12 67,647,104 +0.72(+5.37%)
Oct 28, 2008 12.73 13.47 11.50 13.40 58,900,848 +1.53(+12.84%)
Oct 27, 2008 12.49 13.10 11.88 11.88 54,574,116 -0.55(-4.47%)
Oct 24, 2008 11.23 13.09 11.14 12.43 0 -0.71(-5.40%)
Oct 23, 2008 13.25 14.14 12.13 13.14 67,696,410 -0.32(-2.38%)
Oct 22, 2008 15.55 15.61 12.90 13.46 82,011,212 -2.91(-17.78%)
Oct 21, 2008 17.25 17.65 16.34 16.37 53,057,610 -1.99(-10.84%)
Oct 20, 2008 17.25 18.39 16.95 18.36 38,726,354 +1.90(+11.51%)
Oct 17, 2008 15.88 18.15 15.45 16.46 0 -0.23(-1.38%)
Oct 16, 2008 17.19 17.65 15.02 16.70 72,192,308 +0.14(+0.85%)
Oct 15, 2008 19.00 19.12 16.50 16.55 58,838,312 -3.91(-19.13%)
Oct 14, 2008 23.47 24.00 20.18 20.47 47,769,282 -2.21(-9.76%)
Oct 13, 2008 19.73 22.68 18.39 22.68 57,050,764 +4.51(+24.81%)
Oct 10, 2008 17.41 19.95 16.25 18.17 0 -1.03(-5.36%)
Oct 09, 2008 22.86 23.33 18.67 19.20 60,760,104 -2.09(-9.84%)
Oct 08, 2008 18.83 22.15 18.50 21.30 66,811,568 +1.95(+10.11%)
Oct 07, 2008 22.86 23.25 19.25 19.34 57,622,202 -2.51(-11.48%)
Oct 06, 2008 21.36 21.88 18.67 21.86 67,262,736 -0.57(-2.56%)
Oct 03, 2008 23.20 24.80 22.08 22.43 0 -0.37(-1.62%)
Oct 02, 2008 25.62 25.62 22.58 22.80 46,936,256 -3.68(-13.90%)
Oct 01, 2008 28.04 28.38 25.68 26.48 36,516,936 -1.94(-6.84%)
Sep 30, 2008 27.45 28.67 26.62 28.42 37,664,216 +1.81(+6.82%)
Sep 29, 2008 30.08 30.19 25.61 26.61 50,730,476 -5.30(-16.61%)
Sep 26, 2008 33.10 33.31 30.76 31.91 0 -2.29(-6.70%)
Sep 25, 2008 33.38 34.83 32.38 34.20 25,900,496 +0.95(+2.86%)
Sep 24, 2008 35.47 35.50 33.13 33.25 22,048,298 -1.51(-4.33%)
Sep 23, 2008 35.76 37.40 34.65 34.76 30,863,138 -1.41(-3.90%)
Sep 22, 2008 37.45 38.67 35.97 36.17 34,440,960 -0.59(-1.62%)
Sep 19, 2008 35.65 37.38 34.22 36.76 0 +3.27(+9.76%)
Sep 18, 2008 33.41 34.74 31.36 33.49 47,982,198 +0.78(+2.40%)
Sep 17, 2008 32.40 34.19 30.50 32.71 51,548,460 -0.42(-1.27%)
Sep 16, 2008 31.50 33.24 30.09 33.12 53,598,258 +0.21(+0.62%)
Sep 15, 2008 34.90 35.42 32.60 32.92 30,997,892 -4.02(-10.88%)
Sep 12, 2008 34.94 37.20 34.77 36.94 0 +2.81(+8.23%)
Sep 11, 2008 33.79 34.56 31.65 34.13 50,397,476 -0.46(-1.33%)
Sep 10, 2008 32.90 35.28 32.52 34.59 38,186,008 +2.01(+6.17%)
Sep 09, 2008 35.13 35.22 32.45 32.58 50,531,722 -3.45(-9.58%)
Sep 08, 2008 38.20 38.50 35.05 36.03 31,740,246 -0.93(-2.50%)
Sep 05, 2008 37.46 37.78 34.62 36.96 0 -0.51(-1.36%)
Sep 04, 2008 40.19 40.69 36.74 37.47 48,247,446 -2.71(-6.76%)
Sep 03, 2008 41.40 41.97 39.20 40.18 30,609,970 -1.35(-3.24%)
Sep 02, 2008 42.42 42.42 41.01 41.53 22,373,370 -3.13(-7.02%)
Aug 29, 2008 45.26 45.30 44.50 44.66 0 -0.65(-1.45%)
Aug 28, 2008 45.97 46.58 44.32 45.31 14,508,466 -0.23(-0.50%)
Aug 27, 2008 44.83 45.80 44.66 45.54 10,890,534 +1.28(+2.89%)
Aug 26, 2008 43.62 44.49 43.08 44.26 13,275,380 +0.36(+0.82%)
Aug 25, 2008 45.80 45.86 43.53 43.90 13,934,416 -1.40(-3.08%)
Aug 22, 2008 46.35 46.63 44.97 45.30 0 -1.53(-3.27%)
Aug 21, 2008 46.49 47.38 46.08 46.83 23,283,376 +1.29(+2.82%)
Aug 20, 2008 44.24 45.62 43.74 45.54 31,604,488 +3.20(+7.54%)
Aug 19, 2008 41.22 43.20 40.83 42.35 22,632,084 +0.68(+1.63%)
Aug 18, 2008 42.65 43.48 41.41 41.67 16,759,758 -0.53(-1.24%)
Aug 15, 2008 43.42 43.42 41.55 42.20 0 -1.22(-2.82%)
Aug 14, 2008 43.98 44.44 42.65 43.42 20,113,598 -0.83(-1.88%)
Aug 13, 2008 42.23 44.74 41.75 44.25 28,683,778 +2.42(+5.77%)
Aug 12, 2008 41.85 42.47 40.25 41.83 25,030,912 +0.68(+1.66%)
Aug 11, 2008 42.75 42.92 39.88 41.15 30,476,292 -1.61(-3.77%)
Aug 08, 2008 41.88 43.16 41.01 42.76 26,793,812 -0.87(-1.99%)
Aug 07, 2008 44.54 45.85 42.88 43.63 31,470,468 -0.20(-0.47%)
Aug 06, 2008 41.56 45.05 41.45 43.83 57,063,508 +4.33(+10.97%)
Aug 05, 2008 40.15 41.86 37.90 39.50 60,708,754 -0.67(-1.68%)
Aug 04, 2008 44.49 45.05 39.37 40.17 55,232,982 -5.48(-12.00%)
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.