Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 33.33 33.36 32.77 32.89 0 -0.48(-1.45%)
Aug 28, 2008 33.85 34.30 32.64 33.37 19,702,160 -0.17(-0.51%)
Aug 27, 2008 33.01 33.73 32.89 33.54 14,789,092 +0.94(+2.89%)
Aug 26, 2008 32.12 32.77 31.72 32.60 18,027,658 +0.27(+0.82%)
Aug 25, 2008 33.73 33.77 32.05 32.33 18,922,612 -1.03(-3.08%)
Aug 22, 2008 34.14 34.34 33.11 33.36 0 -1.13(-3.27%)
Aug 21, 2008 34.23 34.89 33.93 34.49 31,618,284 +0.95(+2.82%)
Aug 20, 2008 32.58 33.60 32.21 33.54 42,918,160 +2.35(+7.54%)
Aug 19, 2008 30.35 31.81 30.06 31.19 30,733,844 +0.50(+1.63%)
Aug 18, 2008 31.41 32.02 30.49 30.69 22,759,362 -0.39(-1.24%)
Aug 15, 2008 31.97 31.97 30.60 31.07 0 -0.90(-2.82%)
Aug 14, 2008 32.39 32.73 31.41 31.97 27,313,798 -0.61(-1.88%)
Aug 13, 2008 31.10 32.95 30.74 32.59 38,951,904 +1.78(+5.77%)
Aug 12, 2008 30.82 31.28 29.64 30.81 33,991,396 +0.50(+1.66%)
Aug 11, 2008 31.48 31.61 29.37 30.30 41,386,096 -1.19(-3.77%)
Aug 08, 2008 30.84 31.78 30.20 31.49 36,385,372 -0.64(-1.99%)
Aug 07, 2008 32.80 33.76 31.57 32.13 42,736,164 -0.15(-0.47%)
Aug 06, 2008 30.61 33.17 30.52 32.28 77,490,920 +3.19(+10.97%)
Aug 05, 2008 29.56 30.83 27.91 29.09 82,441,072 -0.50(-1.68%)
Aug 04, 2008 32.76 33.17 28.99 29.58 75,005,104 -4.04(-12.00%)
Aug 01, 2008 35.24 35.32 33.32 33.62 29,176,130 -2.00(-5.62%)
Jul 31, 2008 37.11 37.19 35.61 35.62 21,952,360 -1.71(-4.58%)
Jul 30, 2008 35.22 37.33 34.74 37.33 27,603,816 +2.12(+6.02%)
Jul 29, 2008 35.21 35.90 34.80 35.21 17,714,826 +0.02(+0.05%)
Jul 28, 2008 35.67 36.31 35.05 35.19 16,862,962 -0.25(-0.71%)
Jul 25, 2008 35.13 36.13 34.54 35.44 18,904,986 +0.62(+1.78%)
Jul 24, 2008 36.40 37.07 34.61 34.82 31,966,472 -1.53(-4.21%)
Jul 23, 2008 37.08 37.88 36.27 36.36 37,220,292 -0.66(-1.78%)
Jul 22, 2008 38.06 38.66 36.19 37.01 39,684,548 -2.39(-6.06%)
Jul 21, 2008 38.65 39.48 37.82 39.40 18,966,070 +1.39(+3.65%)
Jul 18, 2008 36.63 39.95 35.74 38.01 48,291,404 +1.40(+3.81%)
Jul 17, 2008 37.07 38.10 35.83 36.62 28,158,004 -0.73(-1.95%)
Jul 16, 2008 38.29 38.50 36.21 37.35 34,299,536 -1.30(-3.37%)
Jul 15, 2008 40.49 41.22 38.21 38.65 26,989,912 -1.75(-4.32%)
Jul 14, 2008 40.18 40.81 39.51 40.39 17,884,864 +0.73(+1.83%)
Jul 11, 2008 39.02 40.17 38.52 39.67 24,084,458 +0.57(+1.46%)
Jul 10, 2008 38.47 39.90 37.80 39.10 28,576,842 +0.89(+2.34%)
Jul 09, 2008 39.21 40.50 38.20 38.20 30,357,978 -0.53(-1.38%)
Jul 08, 2008 39.99 40.04 37.01 38.74 38,130,744 -1.61(-4.00%)
Jul 07, 2008 39.75 41.42 39.40 40.35 29,916,416 +0.35(+0.87%)
Jul 04, 2008 39.88 40.50 38.13 40.00 22,378,170 +0.00(+0.00%)
Jul 03, 2008 39.88 40.50 38.13 40.00 22,378,170 +0.39(+0.99%)
Jul 02, 2008 42.71 43.08 39.60 39.61 43,746,884 -2.94(-6.91%)
Jul 01, 2008 42.92 43.12 41.47 42.54 27,020,494 -0.60(-1.40%)
Jun 30, 2008 43.48 44.17 42.54 43.15 19,697,610 +0.32(+0.76%)
Jun 27, 2008 42.71 43.88 42.34 42.82 28,931,092 +0.24(+0.56%)
Jun 26, 2008 43.63 44.14 42.06 42.59 26,095,566 -0.66(-1.53%)
Jun 25, 2008 42.84 43.83 41.43 43.25 25,641,324 +0.64(+1.50%)
Jun 24, 2008 43.77 43.82 42.22 42.61 28,205,682 -1.04(-2.39%)
Jun 23, 2008 43.15 43.97 42.81 43.65 16,161,197 +0.56(+1.30%)
Jun 20, 2008 44.35 44.92 42.86 43.09 22,339,374 -1.30(-2.93%)
Jun 19, 2008 45.47 45.86 44.35 44.39 22,887,702 -0.60(-1.33%)
Jun 18, 2008 45.10 45.76 44.37 44.99 23,291,306 -0.04(-0.09%)
Jun 17, 2008 46.21 46.39 44.84 45.03 22,261,130 -0.87(-1.90%)
Jun 16, 2008 45.66 46.63 45.32 45.90 23,077,256 +0.50(+1.10%)
Jun 13, 2008 43.45 45.47 43.34 45.40 24,137,170 +2.15(+4.96%)
Jun 12, 2008 44.22 44.22 42.63 43.25 24,128,110 -0.96(-2.18%)
Jun 11, 2008 44.18 45.09 43.56 44.22 24,438,106 +0.25(+0.57%)
Jun 10, 2008 44.29 45.52 42.93 43.97 47,159,632 +0.42(+0.97%)
Jun 09, 2008 43.06 43.91 42.77 43.54 19,376,646 +0.92(+2.15%)
Jun 06, 2008 43.51 44.18 42.61 42.63 22,215,766 -0.48(-1.10%)
Jun 05, 2008 41.45 43.29 41.45 43.10 22,646,378 +2.03(+4.94%)
Jun 04, 2008 41.72 42.37 40.99 41.07 25,123,938 -0.98(-2.32%)
Jun 03, 2008 42.20 42.97 41.49 42.05 19,517,440 -0.51(-1.19%)
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.