Freeport-McMoRan (NY: FCX )

33.64 USD +0.94 (+2.87%)
Streaming Delayed Price Updated: 9:10 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.99 33.60 32.96 33.10 27,500,000 +0.42(+1.29%)
Mar 29, 2007 32.74 33.17 32.24 32.67 33,798,800 +0.57(+1.78%)
Mar 28, 2007 32.50 32.50 31.88 32.10 22,881,528 -0.26(-0.79%)
Mar 27, 2007 32.38 32.46 31.75 32.36 43,359,918 +0.01(+0.03%)
Mar 26, 2007 31.60 32.55 31.30 32.35 57,039,324 +1.20(+3.85%)
Mar 23, 2007 30.73 31.22 30.65 31.15 93,676,100 +0.20(+0.63%)
Mar 22, 2007 31.50 31.83 30.93 30.95 32,919,298 -0.33(-1.05%)
Mar 21, 2007 31.33 31.38 30.43 31.29 25,624,146 +0.11(+0.34%)
Mar 20, 2007 31.14 31.64 30.90 31.18 25,440,840 -0.04(-0.13%)
Mar 19, 2007 30.92 31.58 30.01 31.22 40,353,030 +0.86(+2.85%)
Mar 16, 2007 30.18 30.95 29.91 30.36 24,770,000 +0.28(+0.91%)
Mar 15, 2007 28.72 30.34 28.56 30.08 36,365,466 +1.89(+6.70%)
Mar 14, 2007 28.03 28.43 27.05 28.19 27,740,748 +0.18(+0.64%)
Mar 13, 2007 28.97 29.45 28.00 28.01 13,798,400 -0.96(-3.31%)
Mar 12, 2007 28.38 29.36 28.15 28.97 18,897,268 +0.60(+2.11%)
Mar 09, 2007 29.15 29.15 28.12 28.37 17,758,236 -0.46(-1.58%)
Mar 08, 2007 28.68 29.48 28.50 28.83 21,502,400 +0.73(+2.60%)
Mar 07, 2007 27.84 28.50 27.64 28.09 10,921,302 +0.38(+1.35%)
Mar 06, 2007 27.35 27.89 27.17 27.72 11,347,854 +1.17(+4.43%)
Mar 05, 2007 26.67 27.32 26.25 26.55 19,802,606 -0.77(-2.82%)
Mar 02, 2007 27.99 28.49 27.26 27.32 16,601,000 -0.80(-2.83%)
Mar 01, 2007 28.00 28.67 27.57 28.11 15,155,136 -0.59(-2.07%)
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%)
Feb 01, 2007 28.91 29.02 28.36 28.39 14,710,000 -0.37(-1.29%)
Jan 31, 2007 28.15 28.78 28.06 28.75 11,152,400 +0.50(+1.79%)
Jan 30, 2007 28.00 28.50 27.45 28.25 17,590,800 +0.70(+2.56%)
Jan 29, 2007 28.64 28.86 27.45 27.55 20,710,800 -1.70(-5.81%)
Jan 26, 2007 28.90 29.27 28.58 29.25 13,011,200 +0.05(+0.19%)
Jan 25, 2007 28.48 29.28 28.35 29.19 27,373,000 +1.02(+3.62%)
Jan 24, 2007 27.62 28.30 27.27 28.17 17,032,200 +0.68(+2.49%)
Jan 23, 2007 26.55 27.60 26.55 27.49 16,740,600 +1.11(+4.21%)
Jan 22, 2007 26.55 26.91 26.12 26.38 12,046,200 -0.60(-2.22%)
Jan 19, 2007 26.50 27.50 26.44 26.98 12,140,800 +0.68(+2.61%)
Jan 18, 2007 26.98 26.99 25.96 26.29 14,202,200 -0.45(-1.70%)
Jan 17, 2007 26.76 26.83 26.02 26.75 15,846,800 +0.04(+0.17%)
Jan 16, 2007 27.40 27.52 26.64 26.70 18,183,400 -0.80(-2.93%)
Jan 12, 2007 26.80 27.74 26.71 27.50 10,880,000 +0.61(+2.27%)
Jan 11, 2007 26.31 27.13 26.10 26.89 10,709,600 +0.30(+1.13%)
Jan 10, 2007 25.91 26.68 25.50 26.59 12,428,200 +0.64(+2.49%)
Jan 09, 2007 26.08 26.27 25.64 25.95 13,737,600 -0.17(-0.67%)
Jan 08, 2007 25.98 26.20 25.70 26.12 15,164,600 +0.39(+1.50%)
Jan 05, 2007 25.88 26.21 24.97 25.74 15,240,400 +0.26(+1.02%)
Jan 04, 2007 24.70 25.49 24.42 25.48 22,003,400 +0.23(+0.93%)
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.