Freeport-McMoRan (NY: FCX )

39.34 USD +1.67 (+4.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.37 49.22 47.20 48.11 29,959,718 -0.19(-0.39%)
Mar 28, 2008 48.72 49.27 48.12 48.30 14,258,466 -1.11(-2.25%)
Mar 27, 2008 49.56 49.97 48.41 49.41 38,016,292 +0.69(+1.42%)
Mar 26, 2008 47.84 49.29 46.87 48.72 32,549,314 +2.51(+5.44%)
Mar 25, 2008 45.51 46.72 45.17 46.21 26,241,918 +1.83(+4.11%)
Mar 24, 2008 44.21 45.95 44.06 44.38 19,058,664 +0.84(+1.93%)
Mar 21, 2008 42.50 44.88 41.30 43.54 42,783,530 +0.00(+0.00%)
Mar 20, 2008 42.50 44.88 41.30 43.54 42,782,330 -0.26(-0.59%)
Mar 19, 2008 48.90 49.12 43.80 43.80 44,029,024 -5.55(-11.24%)
Mar 18, 2008 48.69 49.65 47.99 49.35 26,599,636 +2.04(+4.31%)
Mar 17, 2008 47.96 49.49 46.33 47.30 40,323,560 -3.50(-6.89%)
Mar 14, 2008 52.17 52.72 49.62 50.80 23,621,690 -0.89(-1.72%)
Mar 13, 2008 50.71 51.97 49.90 51.70 24,972,980 +0.76(+1.48%)
Mar 12, 2008 50.39 51.94 50.33 50.94 21,497,216 +0.20(+0.40%)
Mar 11, 2008 48.60 50.88 47.81 50.74 27,824,774 +3.75(+7.98%)
Mar 10, 2008 49.12 49.35 46.94 46.99 27,409,400 -2.95(-5.92%)
Mar 07, 2008 50.80 51.49 49.16 49.94 34,021,826 -2.23(-4.27%)
Mar 06, 2008 52.12 53.03 51.26 52.17 31,119,596 +0.13(+0.25%)
Mar 05, 2008 50.15 52.38 50.12 52.04 26,835,076 +2.58(+5.21%)
Mar 04, 2008 51.03 51.83 48.31 49.47 27,849,660 -2.26(-4.37%)
Mar 03, 2008 50.93 52.47 50.40 51.72 19,075,410 +1.29(+2.57%)
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%)
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.