Freeport-McMoRan (NY: FCX )

37.37 USD +0.81 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.80 52.94 49.97 50.43 25,687,808 -2.85(-5.36%)
Feb 28, 2008 51.63 53.69 51.56 53.28 21,847,718 +1.47(+2.85%)
Feb 27, 2008 50.12 52.50 49.75 51.81 26,579,668 +1.65(+3.29%)
Feb 26, 2008 49.99 50.95 49.11 50.16 19,497,116 -0.12(-0.24%)
Feb 25, 2008 49.76 50.39 48.45 50.28 20,248,354 +0.60(+1.21%)
Feb 22, 2008 50.70 50.70 48.48 49.68 19,192,792 -0.26(-0.51%)
Feb 21, 2008 50.13 51.41 49.70 49.94 31,207,844 +0.27(+0.54%)
Feb 20, 2008 48.31 49.78 48.01 49.67 18,051,222 +0.69(+1.42%)
Feb 19, 2008 48.13 49.88 48.08 48.97 26,718,804 +2.38(+5.11%)
Feb 18, 2008 46.10 46.72 45.70 46.59 0 +0.00(+0.00%)
Feb 15, 2008 46.10 46.72 45.70 46.59 21,957,626 +0.44(+0.95%)
Feb 14, 2008 47.19 47.62 45.62 46.15 16,824,788 -0.93(-1.98%)
Feb 13, 2008 46.81 47.42 45.24 47.08 21,856,116 +0.72(+1.54%)
Feb 12, 2008 47.13 48.00 45.97 46.37 27,155,450 -0.38(-0.80%)
Feb 11, 2008 46.06 46.99 45.51 46.74 19,458,398 +1.31(+2.87%)
Feb 08, 2008 43.72 45.90 43.72 45.44 21,429,492 +1.91(+4.38%)
Feb 07, 2008 41.74 44.41 41.30 43.53 25,754,074 +1.04(+2.46%)
Feb 06, 2008 43.45 44.38 42.22 42.49 19,140,362 -0.47(-1.09%)
Feb 05, 2008 44.22 44.46 42.89 42.96 22,199,682 -2.63(-5.78%)
Feb 04, 2008 46.30 46.50 44.82 45.59 15,042,248 -0.46(-1.00%)
Feb 01, 2008 46.12 46.85 44.72 46.05 33,890,172 +1.64(+3.69%)
Jan 31, 2008 42.62 44.96 41.97 44.41 30,663,838 +1.01(+2.34%)
Jan 30, 2008 43.00 44.40 42.08 43.40 26,867,210 +0.27(+0.63%)
Jan 29, 2008 43.62 43.99 42.38 43.12 18,063,036 +0.50(+1.17%)
Jan 28, 2008 42.00 43.17 40.90 42.62 19,114,042 +0.51(+1.22%)
Jan 25, 2008 43.24 44.26 41.40 42.11 27,558,486 +0.40(+0.95%)
Jan 24, 2008 39.63 41.99 39.62 41.72 41,414,532 +3.06(+7.93%)
Jan 23, 2008 37.97 38.85 34.48 38.65 73,666,940 -2.11(-5.18%)
Jan 22, 2008 38.59 42.00 38.59 40.76 37,194,950 -1.31(-3.10%)
Jan 21, 2008 41.85 42.69 40.00 42.06 0 +0.00(+0.00%)
Jan 18, 2008 41.85 42.69 40.00 42.06 39,495,530 +1.32(+3.24%)
Jan 17, 2008 44.89 44.99 40.50 40.74 49,927,530 -3.57(-8.06%)
Jan 16, 2008 46.49 46.84 42.50 44.31 44,759,670 -3.10(-6.55%)
Jan 15, 2008 48.13 48.60 46.90 47.42 20,366,602 -1.64(-3.33%)
Jan 14, 2008 47.93 49.40 46.96 49.05 25,468,764 +1.99(+4.24%)
Jan 11, 2008 47.86 48.44 46.60 47.06 25,796,524 -1.32(-2.74%)
Jan 10, 2008 47.97 48.81 46.62 48.38 22,914,532 -0.05(-0.09%)
Jan 09, 2008 47.88 48.88 46.09 48.43 27,743,134 +0.53(+1.11%)
Jan 08, 2008 48.92 49.52 47.62 47.90 26,225,264 +0.17(+0.36%)
Jan 07, 2008 50.06 50.22 46.63 47.73 25,279,164 -2.12(-4.26%)
Jan 04, 2008 51.25 51.35 49.21 49.85 20,337,470 -2.20(-4.23%)
Jan 03, 2008 51.92 53.12 51.12 52.05 16,280,268 +0.41(+0.79%)
Jan 02, 2008 51.53 52.47 50.83 51.65 16,639,264 +0.42(+0.83%)
Jan 01, 2008 51.76 52.00 50.56 51.22 0 +0.00(+0.00%)
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%)
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.