Freeport-McMoRan (NY: FCX )

38.14 USD +0.31 (+0.82%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 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%)
May 01, 2006 32.95 33.25 32.57 32.69 6,580,800 +0.40(+1.22%)
Apr 28, 2006 32.10 32.99 32.01 32.29 10,230,400 +0.65(+2.05%)
Apr 27, 2006 31.82 32.73 30.50 31.64 12,068,800 -1.15(-3.49%)
Apr 26, 2006 33.45 34.18 32.55 32.78 10,319,600 -0.60(-1.80%)
Apr 25, 2006 33.80 34.12 32.76 33.38 8,998,600 +0.43(+1.32%)
Apr 24, 2006 33.25 33.36 32.33 32.95 10,239,200 -0.30(-0.90%)
Apr 21, 2006 33.88 34.45 33.08 33.25 12,977,200 -0.59(-1.74%)
Apr 20, 2006 35.97 35.97 33.80 33.84 12,535,200 -2.20(-6.12%)
Apr 19, 2006 35.17 36.10 34.32 36.04 10,379,800 +1.26(+3.62%)
Apr 18, 2006 33.89 35.34 33.65 34.78 16,597,200 +2.19(+6.72%)
Apr 17, 2006 32.60 32.78 32.19 32.60 7,331,400 +0.82(+2.58%)
Apr 13, 2006 31.33 31.86 30.60 31.77 4,811,000 +0.45(+1.44%)
Apr 12, 2006 31.14 31.66 30.81 31.33 7,357,600 +0.52(+1.67%)
Apr 11, 2006 31.75 32.44 30.66 30.81 8,952,400 -0.23(-0.74%)
Apr 10, 2006 31.25 31.38 30.65 31.04 7,156,400 +0.54(+1.77%)
Apr 07, 2006 31.52 31.80 30.47 30.50 9,622,800 -1.65(-5.15%)
Apr 06, 2006 32.30 32.49 31.67 32.15 9,826,800 +0.10(+0.33%)
Apr 05, 2006 31.52 32.47 30.80 32.05 9,601,000 +0.95(+3.07%)
Apr 04, 2006 30.58 31.18 30.34 31.09 5,065,600 +0.35(+1.15%)
Apr 03, 2006 30.85 31.49 30.52 30.74 7,349,200 +0.85(+2.86%)
Mar 31, 2006 30.45 30.45 29.58 29.89 7,313,400 -0.69(-2.26%)
Mar 30, 2006 30.40 30.84 30.18 30.58 9,859,600 +0.73(+2.43%)
Mar 29, 2006 28.48 30.00 28.38 29.85 9,346,600 +1.50(+5.29%)
Mar 28, 2006 28.50 28.97 28.05 28.35 9,463,200 +0.26(+0.91%)
Mar 27, 2006 27.10 28.40 27.08 28.09 9,332,400 +1.25(+4.66%)
Mar 24, 2006 26.50 27.12 26.41 26.84 4,299,600 +0.46(+1.72%)
Mar 23, 2006 25.77 26.47 25.76 26.39 4,283,400 +0.55(+2.13%)
Mar 22, 2006 25.65 26.25 25.51 25.84 5,014,600 +0.34(+1.33%)
Mar 21, 2006 25.86 26.38 25.50 25.50 5,887,400 -0.82(-3.10%)
Mar 20, 2006 26.57 26.92 26.17 26.32 3,991,800 -0.30(-1.11%)
Mar 17, 2006 26.60 27.19 26.40 26.61 7,236,800 +0.25(+0.93%)
Mar 16, 2006 26.53 26.88 26.03 26.36 5,484,200 -0.29(-1.07%)
Mar 15, 2006 26.03 26.72 26.03 26.65 5,798,200 +0.69(+2.66%)
Mar 14, 2006 25.00 26.14 24.98 25.96 6,748,800 +1.07(+4.32%)
Mar 13, 2006 25.02 25.14 24.52 24.89 5,149,800 -0.17(-0.68%)
Mar 10, 2006 24.00 25.22 23.55 25.05 6,788,600 +0.88(+3.64%)
Mar 09, 2006 24.55 25.23 24.16 24.17 7,689,600 -0.07(-0.29%)
Mar 08, 2006 24.25 24.43 23.78 24.25 15,926,200 -0.87(-3.44%)
Mar 07, 2006 25.86 26.02 24.91 25.11 6,650,000 -0.76(-2.96%)
Mar 06, 2006 26.88 27.00 25.62 25.88 5,156,600 -0.90(-3.36%)
Mar 03, 2006 26.59 27.10 26.58 26.77 4,021,600 -0.08(-0.30%)
Mar 02, 2006 26.45 27.11 26.02 26.86 5,919,400 +0.84(+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.