Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.12 32.59 32.01 32.19 22,573,376 +0.89(+2.86%)
Aug 30, 2007 30.73 31.85 30.51 31.29 16,768,840 -0.04(-0.13%)
Aug 29, 2007 30.56 31.43 30.50 31.33 18,988,046 +1.13(+3.73%)
Aug 28, 2007 31.20 31.20 29.86 30.21 22,031,814 -1.35(-4.29%)
Aug 27, 2007 32.09 32.36 31.35 31.56 17,145,264 -0.52(-1.62%)
Aug 24, 2007 31.04 32.08 30.87 32.08 20,842,770 +1.07(+3.44%)
Aug 23, 2007 31.51 32.11 30.50 31.01 30,187,552 -0.50(-1.59%)
Aug 22, 2007 30.63 31.52 30.63 31.51 33,038,760 +1.58(+5.29%)
Aug 21, 2007 29.46 30.61 29.13 29.93 31,511,430 +0.49(+1.66%)
Aug 20, 2007 29.09 29.72 28.41 29.44 36,946,764 +1.13(+3.98%)
Aug 17, 2007 27.96 29.00 26.35 28.31 60,083,020 +1.41(+5.24%)
Aug 16, 2007 27.80 27.80 24.69 26.90 87,163,696 -1.77(-6.16%)
Aug 15, 2007 30.27 30.32 28.35 28.67 40,442,848 -2.02(-6.57%)
Aug 14, 2007 32.40 32.52 30.39 30.69 26,552,992 -1.64(-5.07%)
Aug 13, 2007 32.35 32.77 32.01 32.33 20,071,440 +0.49(+1.55%)
Aug 10, 2007 30.96 32.31 30.57 31.83 29,878,226 +0.22(+0.70%)
Aug 09, 2007 32.21 32.72 31.30 31.61 39,820,904 -1.79(-5.35%)
Aug 08, 2007 32.10 33.64 31.97 33.40 27,234,944 +1.08(+3.34%)
Aug 07, 2007 31.47 32.45 30.86 32.32 25,954,458 +0.85(+2.70%)
Aug 06, 2007 32.12 32.25 29.97 31.47 42,981,864 -0.54(-1.68%)
Aug 03, 2007 32.26 33.34 31.93 32.01 25,642,346 -1.34(-4.01%)
Aug 02, 2007 33.61 33.69 32.64 33.34 25,679,362 +0.29(+0.89%)
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.