Freeport-McMoRan (NY: FCX )

32.98 USD +0.27 (+0.84%)
Streaming Delayed Price Updated: 12:13 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 51.76 52.00 50.56 51.22 7,579,672 -1.06(-2.02%)
Dec 28, 2007 52.49 52.69 51.69 52.28 8,779,696 +0.32(+0.62%)
Dec 27, 2007 52.78 53.00 51.58 51.96 15,262,036 -1.38(-2.58%)
Dec 26, 2007 52.28 53.53 52.12 53.33 10,563,262 +1.46(+2.80%)
Dec 24, 2007 52.24 52.50 51.60 51.88 4,946,568 +0.42(+0.82%)
Dec 21, 2007 51.38 51.94 51.13 51.46 22,118,874 +1.00(+1.97%)
Dec 20, 2007 49.57 50.49 48.80 50.46 17,855,506 +1.28(+2.60%)
Dec 19, 2007 48.80 50.25 48.58 49.18 18,087,920 +0.74(+1.54%)
Dec 18, 2007 48.49 48.95 46.44 48.44 27,817,826 +0.98(+2.07%)
Dec 17, 2007 50.27 50.40 46.99 47.46 28,447,686 -3.60(-7.05%)
Dec 14, 2007 50.83 52.13 50.16 51.05 14,434,474 -0.47(-0.91%)
Dec 13, 2007 52.01 52.27 50.40 51.53 18,848,336 -1.41(-2.66%)
Dec 12, 2007 53.00 53.81 51.76 52.94 21,276,750 +1.58(+3.08%)
Dec 11, 2007 53.99 54.90 51.11 51.35 26,572,700 -2.74(-5.06%)
Dec 10, 2007 54.54 54.94 53.38 54.09 11,379,632 +0.04(+0.07%)
Dec 07, 2007 53.50 54.75 53.13 54.05 27,111,010 +1.60(+3.06%)
Dec 06, 2007 51.14 52.72 51.08 52.45 21,015,056 +1.65(+3.24%)
Dec 05, 2007 49.29 50.98 49.15 50.80 22,441,438 +2.11(+4.34%)
Dec 04, 2007 47.33 48.96 46.89 48.69 18,790,886 +0.26(+0.54%)
Dec 03, 2007 48.88 49.17 47.94 48.42 15,475,012 -1.04(-2.10%)
Nov 30, 2007 49.87 50.49 48.60 49.47 28,168,544 +1.14(+2.36%)
Nov 29, 2007 47.08 49.08 46.13 48.33 27,856,664 +1.37(+2.92%)
Nov 28, 2007 45.60 47.15 45.20 46.96 35,662,634 +2.32(+5.19%)
Nov 27, 2007 44.60 45.94 42.85 44.64 37,744,852 -0.01(-0.02%)
Nov 26, 2007 46.75 47.49 44.58 44.65 21,601,078 -1.93(-4.14%)
Nov 23, 2007 46.05 47.03 45.75 46.58 10,490,796 +1.55(+3.44%)
Nov 21, 2007 44.67 45.46 43.63 45.03 35,770,088 -0.90(-1.95%)
Nov 20, 2007 46.54 47.25 44.86 45.92 38,601,336 -0.33(-0.70%)
Nov 19, 2007 49.26 49.40 45.67 46.25 40,085,272 -3.77(-7.54%)
Nov 16, 2007 50.27 50.85 49.15 50.02 24,323,446 +0.14(+0.27%)
Nov 15, 2007 50.53 51.50 49.11 49.88 31,337,472 -2.12(-4.07%)
Nov 14, 2007 52.50 53.70 51.09 52.00 31,825,018 +1.31(+2.58%)
Nov 13, 2007 50.65 51.33 49.38 50.69 37,248,056 +1.06(+2.15%)
Nov 12, 2007 53.30 53.78 48.71 49.62 34,996,470 -5.18(-9.45%)
Nov 09, 2007 55.12 56.03 53.60 54.80 25,464,754 -0.99(-1.78%)
Nov 08, 2007 56.50 56.94 54.00 55.80 30,814,172 +1.75(+3.24%)
Nov 07, 2007 56.99 57.12 53.60 54.05 24,607,670 -2.70(-4.76%)
Nov 06, 2007 56.24 56.95 54.87 56.75 16,159,346 +1.67(+3.02%)
Nov 05, 2007 54.76 56.37 54.00 55.08 21,470,016 -1.32(-2.33%)
Nov 02, 2007 56.76 57.10 55.00 56.40 21,333,700 +0.38(+0.67%)
Nov 01, 2007 57.88 57.88 55.35 56.03 22,958,400 -2.81(-4.78%)
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.