Freeport-McMoRan (NY: FCX )

33.54 USD -2.14 (-6.00%)
Streaming Delayed Price Updated: 2:36 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 55.65 57.58 55.24 56.88 19,109,280 +1.51(+2.74%)
Apr 29, 2008 56.75 57.19 55.13 55.36 16,898,774 -2.54(-4.39%)
Apr 28, 2008 58.04 59.61 57.74 57.90 19,082,674 -0.59(-1.01%)
Apr 25, 2008 56.40 58.81 55.14 58.49 19,311,016 +2.19(+3.88%)
Apr 24, 2008 57.65 57.99 55.90 56.30 20,616,174 -1.48(-2.56%)
Apr 23, 2008 61.12 61.63 57.75 57.78 33,185,790 -1.54(-2.60%)
Apr 22, 2008 58.86 60.64 58.32 59.33 29,558,354 +1.76(+3.05%)
Apr 21, 2008 57.00 57.74 56.34 57.57 15,570,080 +0.62(+1.10%)
Apr 18, 2008 55.60 57.00 55.06 56.95 20,376,932 +0.61(+1.09%)
Apr 17, 2008 55.66 57.38 55.12 56.33 18,961,790 -0.28(-0.49%)
Apr 16, 2008 54.25 56.63 53.94 56.61 26,712,590 +3.86(+7.32%)
Apr 15, 2008 53.55 54.10 52.03 52.75 23,119,264 +0.05(+0.10%)
Apr 14, 2008 53.20 53.41 52.05 52.70 15,814,774 -0.41(-0.77%)
Apr 11, 2008 53.76 54.88 52.95 53.10 16,454,650 -1.72(-3.14%)
Apr 10, 2008 55.12 55.30 53.35 54.83 18,717,014 -0.08(-0.15%)
Apr 09, 2008 54.06 55.40 53.78 54.90 22,082,476 +1.03(+1.91%)
Apr 08, 2008 52.74 54.38 52.57 53.88 20,443,272 +0.37(+0.68%)
Apr 07, 2008 54.69 55.77 52.83 53.51 28,251,068 -0.34(-0.62%)
Apr 04, 2008 52.03 54.12 52.03 53.85 27,669,076 +2.00(+3.86%)
Apr 03, 2008 49.45 52.42 49.38 51.85 34,307,698 +1.98(+3.97%)
Apr 02, 2008 49.30 50.17 49.11 49.87 19,262,690 +1.05(+2.15%)
Apr 01, 2008 47.13 48.89 46.50 48.81 22,505,968 +0.70(+1.47%)
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%)
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.