Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.05 28.79 27.38 28.70 22,113,000 +0.83(+2.98%)
Feb 27, 2007 29.77 29.98 27.62 27.88 29,187,200 -3.08(-9.96%)
Feb 26, 2007 30.51 31.00 30.17 30.96 21,867,310 +1.00(+3.36%)
Feb 23, 2007 29.91 30.25 29.79 29.95 10,163,800 +0.17(+0.59%)
Feb 22, 2007 29.56 30.05 29.46 29.78 14,293,400 +0.54(+1.85%)
Feb 21, 2007 28.25 29.37 28.17 29.24 12,540,400 +1.01(+3.58%)
Feb 20, 2007 28.45 28.57 28.12 28.23 6,685,400 -0.55(-1.91%)
Feb 16, 2007 28.61 29.07 28.55 28.78 7,607,000 -0.14(-0.48%)
Feb 15, 2007 28.85 29.30 28.60 28.92 17,631,800 +0.60(+2.14%)
Feb 14, 2007 28.20 28.52 27.77 28.32 18,703,364 +0.22(+0.78%)
Feb 13, 2007 27.07 28.23 27.01 28.09 17,715,126 +1.47(+5.52%)
Feb 12, 2007 26.33 27.00 26.33 26.62 6,465,762 -0.20(-0.75%)
Feb 09, 2007 27.00 27.32 26.57 26.83 16,154,000 +0.11(+0.41%)
Feb 08, 2007 27.04 27.04 26.56 26.71 16,145,400 -0.27(-0.98%)
Feb 07, 2007 27.20 27.46 26.88 26.98 8,168,000 -0.22(-0.83%)
Feb 06, 2007 27.50 27.59 27.08 27.20 10,537,200 -0.08(-0.27%)
Feb 05, 2007 27.90 27.98 27.11 27.28 11,310,000 -0.34(-1.23%)
Feb 02, 2007 27.75 28.05 27.50 27.62 16,884,400 -0.76(-2.70%)
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.