Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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%)
Aug 01, 2007 33.96 34.68 31.94 33.05 45,166,168 -1.55(-4.49%)
Jul 31, 2007 34.53 35.98 34.53 34.60 26,839,226 +0.08(+0.22%)
Jul 30, 2007 33.63 34.63 33.20 34.53 31,986,624 +1.41(+4.25%)
Jul 27, 2007 33.14 33.95 31.98 33.12 35,818,260 +0.08(+0.23%)
Jul 26, 2007 33.88 34.01 32.12 33.04 43,402,820 -1.61(-4.63%)
Jul 25, 2007 36.06 36.12 32.82 34.65 48,035,732 -0.33(-0.95%)
Jul 24, 2007 36.30 36.47 34.61 34.98 29,195,970 -1.47(-4.03%)
Jul 23, 2007 36.27 36.87 35.86 36.45 22,940,326 -0.01(-0.04%)
Jul 20, 2007 35.96 36.76 35.55 36.46 31,499,586 +0.50(+1.40%)
Jul 19, 2007 34.62 36.04 34.61 35.96 32,905,344 +1.68(+4.90%)
Jul 18, 2007 33.68 34.39 33.36 34.28 20,413,024 +0.44(+1.31%)
Jul 17, 2007 34.53 34.60 33.61 33.84 21,362,478 -0.38(-1.12%)
Jul 16, 2007 34.90 35.05 33.75 34.22 18,760,568 -0.48(-1.38%)
Jul 13, 2007 35.07 35.29 34.40 34.70 18,946,412 -0.12(-0.34%)
Jul 12, 2007 34.49 35.14 33.51 34.82 33,953,516 +1.31(+3.91%)
Jul 11, 2007 33.01 33.87 32.96 33.51 32,360,586 +0.88(+2.70%)
Jul 10, 2007 32.46 33.13 32.08 32.63 19,841,670 -0.10(-0.32%)
Jul 09, 2007 33.08 33.32 32.70 32.73 27,409,148 +0.18(+0.54%)
Jul 06, 2007 31.66 32.83 31.72 32.55 22,590,486 +1.01(+3.21%)
Jul 05, 2007 31.65 31.92 31.33 31.54 18,322,556 +0.21(+0.66%)
Jul 03, 2007 31.84 31.85 31.27 31.33 9,565,045 +0.15(+0.50%)
Jul 02, 2007 30.78 31.20 30.65 31.18 15,977,354 +0.68(+2.25%)
Jun 29, 2007 30.41 30.93 30.10 30.49 18,610,800 +0.18(+0.61%)
Jun 28, 2007 30.22 30.92 30.25 30.31 23,446,796 +0.09(+0.30%)
Jun 27, 2007 28.47 30.34 28.11 30.22 42,522,724 +1.37(+4.76%)
Jun 26, 2007 30.17 30.18 28.45 28.84 31,665,668 -1.07(-3.58%)
Jun 25, 2007 30.28 30.56 29.83 29.92 16,329,277 -0.59(-1.93%)
Jun 22, 2007 30.52 30.83 30.24 30.50 19,611,112 -0.17(-0.54%)
Jun 21, 2007 29.94 30.72 29.46 30.67 23,019,526 +0.73(+2.45%)
Jun 20, 2007 30.88 30.89 29.88 29.94 18,763,164 -0.57(-1.87%)
Jun 19, 2007 30.18 30.85 30.05 30.51 23,092,666 -0.24(-0.79%)
Jun 18, 2007 31.41 31.48 30.67 30.75 18,530,136 -0.33(-1.07%)
Jun 15, 2007 31.19 31.26 30.84 31.08 29,321,162 +0.28(+0.92%)
Jun 14, 2007 30.20 31.25 30.20 30.80 30,317,102 +0.70(+2.32%)
Jun 13, 2007 29.33 30.58 29.24 30.10 44,702,420 +1.02(+3.52%)
Jun 12, 2007 28.25 29.40 28.17 29.08 43,679,052 +0.56(+1.98%)
Jun 11, 2007 27.97 29.01 27.72 28.51 28,145,340 +0.46(+1.65%)
Jun 08, 2007 27.17 28.09 26.69 28.05 32,371,678 +0.60(+2.20%)
Jun 07, 2007 27.98 28.53 27.36 27.45 26,864,018 -0.59(-2.09%)
Jun 06, 2007 28.61 28.63 27.70 28.03 23,037,382 -0.75(-2.62%)
Jun 05, 2007 29.09 29.13 28.38 28.79 22,473,342 -0.41(-1.41%)
Jun 04, 2007 29.20 29.36 28.75 29.20 18,774,870 -0.07(-0.25%)
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.