Freeport-McMoRan (NY: FCX )

34.96 USD -0.19 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.60 28.33 27.41 28.00 8,399,000 +0.74(+2.72%)
May 30, 2006 28.61 28.79 27.20 27.25 10,451,200 -1.09(-3.85%)
May 26, 2006 28.38 28.59 27.36 28.34 7,186,800 +0.34(+1.21%)
May 25, 2006 27.02 28.20 26.77 28.00 13,001,000 +1.46(+5.52%)
May 24, 2006 27.31 27.78 25.95 26.54 15,689,000 -1.22(-4.41%)
May 23, 2006 28.02 28.85 27.63 27.76 18,587,200 +0.63(+2.32%)
May 22, 2006 27.00 27.28 26.11 27.14 17,464,400 -0.24(-0.88%)
May 19, 2006 26.62 27.56 26.52 27.38 22,373,200 -0.10(-0.36%)
May 18, 2006 28.95 29.10 27.39 27.48 14,002,600 -0.99(-3.49%)
May 17, 2006 29.60 30.73 28.05 28.47 19,088,200 -1.85(-6.09%)
May 16, 2006 31.48 31.49 29.20 30.32 12,227,400 -0.43(-1.41%)
May 15, 2006 30.75 31.70 30.00 30.75 14,580,000 -1.96(-5.99%)
May 12, 2006 33.99 34.54 32.38 32.71 10,753,200 -1.40(-4.10%)
May 11, 2006 35.60 35.90 33.95 34.11 10,957,800 -0.80(-2.29%)
May 10, 2006 34.74 35.14 33.94 34.91 9,325,400 +0.17(+0.50%)
May 09, 2006 33.88 34.92 33.72 34.74 8,222,800 +1.43(+4.29%)
May 08, 2006 33.33 33.99 33.01 33.30 6,176,200 +0.07(+0.21%)
May 05, 2006 33.50 33.98 32.95 33.24 6,335,000 +0.14(+0.41%)
May 04, 2006 32.08 33.83 31.77 33.10 11,434,400 +1.53(+4.86%)
May 03, 2006 32.50 32.66 31.32 31.57 8,242,600 -0.81(-2.50%)
May 02, 2006 32.90 32.92 31.83 32.38 8,921,800 -0.31(-0.95%)
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.