Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 18.95 18.96 18.55 18.64 11,857,581 -0.31(-1.61%)
Feb 27, 2006 19.10 19.22 18.84 18.95 10,388,250 -0.52(-2.67%)
Feb 24, 2006 19.11 19.57 18.87 19.47 12,546,076 +0.46(+2.40%)
Feb 23, 2006 20.25 20.38 18.69 19.01 14,546,375 -1.26(-6.20%)
Feb 22, 2006 20.10 20.38 19.96 20.27 10,539,801 +0.22(+1.12%)
Feb 21, 2006 19.61 20.16 19.61 20.04 7,331,716 +0.54(+2.79%)
Feb 17, 2006 19.61 20.14 19.39 19.50 9,966,463 +0.25(+1.28%)
Feb 16, 2006 18.63 19.33 18.50 19.25 10,677,500 +0.74(+4.00%)
Feb 15, 2006 19.21 19.29 18.37 18.51 14,405,960 -0.81(-4.21%)
Feb 14, 2006 18.89 19.41 18.62 19.32 11,238,072 +0.56(+3.00%)
Feb 13, 2006 19.14 19.56 18.67 18.76 15,297,608 -0.36(-1.89%)
Feb 10, 2006 19.97 20.25 18.85 19.12 25,184,222 -1.80(-8.62%)
Feb 09, 2006 21.63 21.90 20.82 20.92 7,601,410 -0.16(-0.75%)
Feb 08, 2006 21.35 21.59 20.72 21.08 12,474,103 -0.28(-1.31%)
Feb 07, 2006 22.64 22.70 21.30 21.36 11,816,570 -1.69(-7.32%)
Feb 06, 2006 22.64 23.22 22.62 23.05 7,633,187 +0.35(+1.52%)
Feb 03, 2006 22.99 23.16 22.46 22.70 6,614,704 -0.29(-1.25%)
Feb 02, 2006 23.68 23.82 22.77 22.99 10,053,373 -0.69(-2.91%)
Feb 01, 2006 23.75 23.93 23.48 23.68 9,305,400 +0.02(+0.09%)
Jan 31, 2006 23.35 23.85 23.10 23.66 11,476,261 +0.35(+1.50%)
Jan 30, 2006 23.13 23.45 22.81 23.31 8,035,963 +0.12(+0.52%)
Jan 27, 2006 22.83 23.56 22.81 23.19 8,611,474 +0.43(+1.89%)
Jan 26, 2006 22.26 22.78 22.02 22.75 8,982,473 +0.49(+2.20%)
Jan 25, 2006 22.26 23.01 22.09 22.26 10,993,365 +0.09(+0.41%)
Jan 24, 2006 21.49 22.23 21.46 22.17 9,990,906 +0.71(+3.29%)
Jan 23, 2006 20.90 21.50 20.55 21.47 12,452,375 +0.34(+1.60%)
Jan 20, 2006 21.85 22.17 21.03 21.13 9,716,867 -0.57(-2.63%)
Jan 19, 2006 21.98 22.00 21.58 21.70 9,009,904 +0.10(+0.48%)
Jan 18, 2006 22.28 22.43 21.39 21.59 11,520,531 -1.15(-5.05%)
Jan 17, 2006 22.55 23.34 22.13 22.74 15,356,273 +0.38(+1.68%)
Jan 13, 2006 21.83 22.40 21.74 22.37 5,771,672 +0.59(+2.70%)
Jan 12, 2006 21.97 22.23 21.62 21.78 6,808,080 -0.43(-1.94%)
Jan 11, 2006 22.60 22.64 22.07 22.21 6,804,550 -0.23(-1.02%)
Jan 10, 2006 20.95 22.45 20.64 22.44 14,634,915 +0.87(+4.01%)
Jan 09, 2006 21.79 21.79 21.45 21.57 7,897,449 -0.17(-0.76%)
Jan 06, 2006 21.76 22.12 21.58 21.74 8,294,250 +0.46(+2.15%)
Jan 05, 2006 21.72 21.82 21.09 21.28 7,563,115 -0.72(-3.26%)
Jan 04, 2006 21.13 22.05 20.99 22.00 15,012,433 +1.20(+5.79%)
Jan 03, 2006 19.99 20.81 19.90 20.80 13,550,435 +0.99(+4.98%)
Dec 30, 2005 20.30 20.08 19.78 19.81 2,630,129 -0.49(-2.43%)
Dec 29, 2005 20.18 20.41 19.90 20.30 3,289,291 +0.10(+0.47%)
Dec 28, 2005 20.03 20.32 19.85 20.21 4,337,377 +0.51(+2.60%)
Dec 27, 2005 20.51 20.51 19.66 19.69 4,766,227 -0.60(-2.94%)
Dec 23, 2005 20.38 20.49 20.22 20.29 2,276,783 -0.01(-0.07%)
Dec 22, 2005 20.06 20.32 19.84 20.31 5,556,841 +0.51(+2.57%)
Dec 21, 2005 19.35 19.80 19.12 19.80 6,707,318 +0.46(+2.38%)
Dec 20, 2005 19.64 19.87 19.18 19.34 5,481,609 -0.18(-0.91%)
Dec 19, 2005 20.03 20.16 19.46 19.51 5,203,767 -0.29(-1.49%)
Dec 16, 2005 19.68 20.03 19.78 19.81 6,966,964 +0.13(+0.65%)
Dec 15, 2005 19.57 19.88 19.59 19.68 7,137,254 +0.11(+0.56%)
Dec 14, 2005 20.16 20.24 19.53 19.57 7,092,712 -0.68(-3.38%)
Dec 13, 2005 19.96 20.34 19.81 20.25 7,594,349 +0.15(+0.75%)
Dec 12, 2005 20.47 20.75 19.98 20.10 7,196,462 -0.17(-0.84%)
Dec 09, 2005 20.62 20.66 20.16 20.27 6,412,638 -0.11(-0.54%)
Dec 08, 2005 20.32 20.47 20.23 20.38 7,044,368 +0.21(+1.06%)
Dec 07, 2005 20.40 20.55 20.00 20.17 6,318,666 -0.07(-0.36%)
Dec 06, 2005 19.81 20.31 19.69 20.24 7,631,829 +0.20(+0.99%)
Dec 05, 2005 20.01 20.14 19.81 20.04 5,234,457 +0.27(+1.38%)
Dec 02, 2005 19.97 19.97 19.58 19.77 5,859,398 -0.24(-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.