Freeport-McMoRan (NY: FCX )

36.73 USD -1.16 (-3.07%)
Streaming Delayed Price Updated: 11:35 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 25.73 25.75 25.20 25.32 8,731,800 -0.41(-1.61%)
Feb 27, 2006 25.93 26.10 25.59 25.73 7,649,800 -0.70(-2.67%)
Feb 24, 2006 25.95 26.57 25.62 26.43 9,238,800 +0.62(+2.40%)
Feb 23, 2006 27.50 27.67 25.39 25.82 10,711,800 -1.70(-6.20%)
Feb 22, 2006 27.30 27.67 27.11 27.52 7,761,400 +0.30(+1.12%)
Feb 21, 2006 26.63 27.38 26.63 27.21 5,399,000 +0.74(+2.80%)
Feb 17, 2006 26.62 27.35 26.33 26.48 7,339,200 +0.34(+1.28%)
Feb 16, 2006 25.30 26.25 25.12 26.14 7,862,800 +1.00(+4.00%)
Feb 15, 2006 26.09 26.19 24.94 25.14 10,608,400 -1.10(-4.21%)
Feb 14, 2006 25.65 26.36 25.29 26.24 8,275,600 +0.76(+3.00%)
Feb 13, 2006 25.99 26.57 25.35 25.48 11,265,000 -0.49(-1.89%)
Feb 10, 2006 27.12 27.50 25.59 25.96 18,545,400 -2.45(-8.62%)
Feb 09, 2006 29.38 29.74 28.27 28.42 5,597,600 -0.21(-0.75%)
Feb 08, 2006 28.99 29.33 28.14 28.63 9,185,800 -0.38(-1.31%)
Feb 07, 2006 30.75 30.83 28.92 29.01 8,701,600 -2.29(-7.32%)
Feb 06, 2006 30.75 31.53 30.72 31.30 5,621,000 +0.47(+1.52%)
Feb 03, 2006 31.22 31.45 30.50 30.83 4,871,000 -0.39(-1.25%)
Feb 02, 2006 32.15 32.35 30.92 31.22 7,403,200 -0.93(-2.91%)
Feb 01, 2006 32.25 32.50 31.88 32.15 6,852,400 +0.03(+0.09%)
Jan 31, 2006 31.71 32.39 31.38 32.12 8,451,000 +0.48(+1.50%)
Jan 30, 2006 31.41 31.85 30.98 31.65 5,917,600 +0.16(+0.52%)
Jan 27, 2006 31.00 32.00 30.98 31.49 6,341,400 +0.59(+1.89%)
Jan 26, 2006 30.24 30.94 29.90 30.90 6,614,600 +0.66(+2.20%)
Jan 25, 2006 30.24 31.25 30.00 30.24 8,095,400 +0.12(+0.42%)
Jan 24, 2006 29.18 30.18 29.14 30.11 7,357,200 +0.96(+3.29%)
Jan 23, 2006 28.38 29.20 27.90 29.15 9,169,800 +0.46(+1.60%)
Jan 20, 2006 29.67 30.11 28.56 28.69 7,155,400 -0.77(-2.63%)
Jan 19, 2006 29.85 29.88 29.30 29.46 6,634,800 +0.14(+0.48%)
Jan 18, 2006 30.25 30.45 29.05 29.33 8,483,600 -1.56(-5.05%)
Jan 17, 2006 30.62 31.70 30.05 30.89 11,308,200 +0.51(+1.68%)
Jan 13, 2006 29.64 30.42 29.52 30.38 4,250,200 +0.80(+2.70%)
Jan 12, 2006 29.84 30.18 29.36 29.58 5,013,400 -0.58(-1.94%)
Jan 11, 2006 30.70 30.75 29.96 30.16 5,010,800 -0.31(-1.02%)
Jan 10, 2006 28.45 30.49 28.02 30.47 10,777,000 +1.17(+4.01%)
Jan 09, 2006 29.59 29.59 29.13 29.30 5,815,600 -0.22(-0.76%)
Jan 06, 2006 29.55 30.04 29.30 29.52 6,107,800 +0.62(+2.15%)
Jan 05, 2006 29.50 29.62 28.64 28.90 5,569,400 -0.98(-3.26%)
Jan 04, 2006 28.69 29.94 28.51 29.88 11,055,000 +1.64(+5.79%)
Jan 03, 2006 27.14 28.26 27.02 28.24 9,978,400 +1.34(+4.98%)
Dec 30, 2005 27.57 27.27 26.86 26.90 1,936,800 -0.67(-2.43%)
Dec 29, 2005 27.40 27.71 27.02 27.57 2,422,200 +0.13(+0.47%)
Dec 28, 2005 27.20 27.60 26.96 27.44 3,194,000 +0.70(+2.60%)
Dec 27, 2005 27.85 27.86 26.70 26.75 3,509,800 -0.81(-2.94%)
Dec 23, 2005 27.67 27.83 27.45 27.55 1,676,600 -0.02(-0.07%)
Dec 22, 2005 27.25 27.59 26.94 27.58 4,092,000 +0.69(+2.57%)
Dec 21, 2005 26.27 26.89 25.97 26.89 4,939,200 +0.62(+2.38%)
Dec 20, 2005 26.67 26.99 26.05 26.26 4,036,600 -0.24(-0.91%)
Dec 19, 2005 27.20 27.38 26.43 26.50 3,832,000 -0.40(-1.49%)
Dec 16, 2005 26.73 27.19 26.86 26.90 5,130,400 +0.17(+0.65%)
Dec 15, 2005 26.58 27.00 26.60 26.73 5,255,800 +0.15(+0.56%)
Dec 14, 2005 27.37 27.49 26.52 26.58 5,223,000 -0.93(-3.38%)
Dec 13, 2005 27.11 27.62 26.91 27.50 5,592,400 +0.21(+0.75%)
Dec 12, 2005 27.80 28.17 27.13 27.30 5,299,400 -0.23(-0.84%)
Dec 09, 2005 28.00 28.05 27.38 27.53 4,722,200 -0.15(-0.54%)
Dec 08, 2005 27.60 27.80 27.48 27.68 5,187,400 +0.29(+1.06%)
Dec 07, 2005 27.70 27.91 27.16 27.39 4,653,000 -0.10(-0.36%)
Dec 06, 2005 26.90 27.58 26.75 27.49 5,620,000 +0.27(+0.99%)
Dec 05, 2005 27.17 27.34 26.89 27.22 3,854,600 +0.37(+1.38%)
Dec 02, 2005 27.12 27.12 26.58 26.85 4,314,800 -0.32(-1.18%)
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.