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 (%)
Jun 29, 2007 41.30 42.00 40.88 41.41 13,704,800 +0.25(+0.61%)
Jun 28, 2007 41.03 41.99 41.08 41.16 17,265,978 +0.12(+0.30%)
Jun 27, 2007 38.65 41.20 38.17 41.03 31,313,292 +1.87(+4.76%)
Jun 26, 2007 40.97 40.99 38.63 39.17 23,318,270 -1.46(-3.58%)
Jun 25, 2007 41.12 41.49 40.51 40.62 12,024,710 -0.80(-1.93%)
Jun 22, 2007 41.45 41.86 41.06 41.42 14,441,420 -0.23(-0.54%)
Jun 21, 2007 40.65 41.72 40.00 41.65 16,951,340 +1.00(+2.45%)
Jun 20, 2007 41.94 41.95 40.57 40.65 13,817,000 -0.78(-1.87%)
Jun 19, 2007 40.99 41.89 40.81 41.43 17,005,200 -0.33(-0.79%)
Jun 18, 2007 42.66 42.75 41.65 41.76 13,645,400 -0.45(-1.07%)
Jun 15, 2007 42.35 42.45 41.88 42.21 21,591,800 +0.38(+0.92%)
Jun 14, 2007 41.01 42.43 41.01 41.83 22,325,200 +0.95(+2.32%)
Jun 13, 2007 39.83 41.53 39.71 40.88 32,918,400 +1.39(+3.52%)
Jun 12, 2007 38.37 39.92 38.25 39.49 32,164,800 +0.76(+1.98%)
Jun 11, 2007 37.98 39.39 37.64 38.72 20,725,936 +0.63(+1.65%)
Jun 08, 2007 36.90 38.15 36.25 38.09 23,838,168 +0.82(+2.20%)
Jun 07, 2007 38.00 38.74 37.15 37.27 19,782,384 -0.80(-2.09%)
Jun 06, 2007 38.85 38.88 37.62 38.07 16,964,490 -1.02(-2.62%)
Jun 05, 2007 39.51 39.56 38.54 39.09 16,549,136 -0.56(-1.41%)
Jun 04, 2007 39.65 39.88 39.04 39.65 13,825,620 -0.10(-0.25%)
Jun 01, 2007 39.53 40.00 39.28 39.75 17,933,574 +0.40(+1.02%)
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%)
May 01, 2007 33.51 33.80 33.20 33.68 15,812,134 +0.10(+0.30%)
Apr 30, 2007 34.01 34.35 33.47 33.58 17,784,394 -0.42(-1.25%)
Apr 27, 2007 33.95 34.20 33.76 34.01 14,081,794 -0.22(-0.66%)
Apr 26, 2007 34.86 34.88 34.17 34.23 25,278,120 -0.77(-2.20%)
Apr 25, 2007 35.34 35.38 34.00 35.00 24,349,968 +0.32(+0.92%)
Apr 24, 2007 35.30 35.46 34.21 34.68 26,133,056 -0.50(-1.42%)
Apr 23, 2007 35.06 35.72 35.01 35.18 17,981,126 +0.17(+0.50%)
Apr 20, 2007 35.30 35.30 34.83 35.01 17,063,572 +0.44(+1.26%)
Apr 19, 2007 34.58 34.77 34.12 34.57 21,488,494 -0.51(-1.44%)
Apr 18, 2007 35.09 35.84 35.02 35.08 26,060,602 -0.59(-1.67%)
Apr 17, 2007 35.42 36.00 35.38 35.67 20,062,560 +0.11(+0.32%)
Apr 16, 2007 35.38 35.72 35.09 35.55 23,732,714 -0.03(-0.08%)
Apr 13, 2007 35.15 35.67 34.80 35.58 22,220,582 +0.66(+1.89%)
Apr 12, 2007 34.85 35.08 34.45 34.92 24,199,014 -0.04(-0.11%)
Apr 11, 2007 35.55 35.67 34.76 34.97 38,752,766 -0.26(-0.75%)
Apr 10, 2007 34.87 35.49 34.78 35.23 39,401,388 +0.74(+2.15%)
Apr 09, 2007 34.04 34.62 34.01 34.49 17,842,580 +0.71(+2.09%)
Apr 05, 2007 33.79 34.25 33.67 33.78 20,708,186 -0.01(-0.04%)
Apr 04, 2007 33.75 33.93 33.27 33.80 25,306,800 +0.10(+0.30%)
Apr 03, 2007 33.65 34.04 33.50 33.70 22,988,262 +0.33(+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.