Freeport-McMoRan (NY: FCX )

35.02 USD +2.32 (+7.09%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.35 39.45 39.00 39.35 17,377,400 +0.46(+1.20%)
May 30, 2007 37.50 38.96 37.24 38.88 22,579,780 +0.97(+2.54%)
May 29, 2007 37.38 38.09 37.25 37.92 20,480,678 +0.61(+1.65%)
May 25, 2007 36.50 37.37 36.38 37.30 14,421,362 +1.16(+3.21%)
May 24, 2007 36.51 37.27 35.75 36.15 22,151,974 -0.73(-1.98%)
May 23, 2007 35.78 37.62 35.78 36.88 34,867,816 +1.20(+3.36%)
May 22, 2007 36.33 36.56 35.61 35.67 14,069,800 -0.52(-1.42%)
May 21, 2007 35.67 36.62 35.65 36.19 20,383,386 +0.61(+1.73%)
May 18, 2007 35.40 35.86 35.01 35.58 18,094,934 +0.10(+0.30%)
May 17, 2007 35.00 35.74 34.55 35.47 24,496,650 -0.17(-0.49%)
May 16, 2007 35.80 36.02 35.25 35.65 18,344,302 -0.34(-0.94%)
May 15, 2007 35.92 36.53 35.83 35.99 14,844,434 +0.15(+0.42%)
May 14, 2007 36.75 36.80 35.00 35.83 20,679,814 -0.62(-1.71%)
May 11, 2007 35.85 36.51 35.76 36.46 17,327,842 +0.95(+2.66%)
May 10, 2007 35.97 36.35 35.38 35.51 18,418,754 -0.99(-2.70%)
May 09, 2007 35.80 36.63 35.71 36.50 16,733,600 +0.74(+2.06%)
May 08, 2007 36.00 35.88 35.26 35.76 14,564,570 -0.31(-0.86%)
May 07, 2007 36.10 36.73 36.04 36.08 15,298,868 +0.26(+0.73%)
May 04, 2007 35.75 35.97 35.53 35.81 18,373,762 +0.47(+1.32%)
May 03, 2007 34.55 35.47 34.10 35.35 16,904,976 +1.01(+2.96%)
May 02, 2007 33.53 34.60 33.51 34.33 16,021,880 +0.65(+1.94%)
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.