Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.36 23.36 22.70 22.93 9,531,226 -0.53(-2.26%)
Mar 30, 2006 23.33 23.67 23.16 23.46 12,849,574 +0.56(+2.43%)
Mar 29, 2006 21.85 23.02 21.77 22.90 12,181,004 +1.15(+5.29%)
Mar 28, 2006 21.87 22.23 21.52 21.75 12,332,964 +0.20(+0.91%)
Mar 27, 2006 20.79 21.79 20.78 21.56 12,162,498 +0.96(+4.66%)
Mar 24, 2006 20.33 20.81 20.26 20.60 5,603,475 +0.35(+1.72%)
Mar 23, 2006 19.78 20.31 19.77 20.25 5,582,363 +0.42(+2.13%)
Mar 22, 2006 19.68 20.14 19.57 19.83 6,535,303 +0.26(+1.33%)
Mar 21, 2006 19.84 20.24 19.57 19.57 7,672,784 -0.63(-3.10%)
Mar 20, 2006 20.38 20.66 20.08 20.19 5,202,333 -0.23(-1.11%)
Mar 17, 2006 20.41 20.86 20.26 20.42 9,431,396 +0.19(+0.93%)
Mar 16, 2006 20.36 20.62 19.97 20.23 7,147,311 -0.22(-1.07%)
Mar 15, 2006 19.97 20.50 19.97 20.45 7,556,533 +0.53(+2.66%)
Mar 14, 2006 19.18 20.06 19.16 19.92 8,795,408 +0.82(+4.32%)
Mar 13, 2006 19.20 19.29 18.82 19.09 6,711,503 -0.13(-0.68%)
Mar 10, 2006 18.42 19.35 18.07 19.22 8,847,278 +0.68(+3.64%)
Mar 09, 2006 18.84 19.36 18.54 18.55 10,021,510 -0.05(-0.29%)
Mar 08, 2006 18.61 18.75 18.25 18.60 20,755,902 -0.66(-3.44%)
Mar 07, 2006 19.84 19.97 19.11 19.27 8,666,646 -0.59(-2.96%)
Mar 06, 2006 20.62 20.72 19.66 19.85 6,720,365 -0.69(-3.36%)
Mar 03, 2006 20.41 20.79 20.39 20.54 5,241,170 -0.06(-0.30%)
Mar 02, 2006 20.30 20.81 19.97 20.61 7,714,488 +0.65(+3.25%)
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.