Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.21 21.11 19.60 20.93 51,147,128 +1.34(+6.82%)
Sep 29, 2008 22.15 22.23 18.86 19.60 68,890,808 -3.90(-16.61%)
Sep 26, 2008 24.37 24.53 22.65 23.50 0 -1.69(-6.70%)
Sep 25, 2008 24.58 25.64 23.84 25.18 35,172,272 +0.70(+2.86%)
Sep 24, 2008 26.12 26.14 24.40 24.48 29,941,076 -1.11(-4.33%)
Sep 23, 2008 26.33 27.54 25.51 25.59 41,911,424 -1.04(-3.90%)
Sep 22, 2008 27.58 28.48 26.48 26.63 46,770,024 -0.44(-1.62%)
Sep 19, 2008 26.25 27.52 25.20 27.07 0 +2.41(+9.76%)
Sep 18, 2008 24.60 25.58 23.10 24.66 65,158,712 +0.58(+2.40%)
Sep 17, 2008 23.86 25.18 22.46 24.08 70,001,608 -0.31(-1.27%)
Sep 16, 2008 23.20 24.48 22.16 24.39 72,785,184 +0.15(+0.62%)
Sep 15, 2008 25.70 26.08 24.00 24.24 42,094,416 -2.96(-10.88%)
Sep 12, 2008 25.73 27.39 25.60 27.20 0 +2.07(+8.23%)
Sep 11, 2008 24.88 25.45 23.31 25.13 68,438,600 -0.34(-1.33%)
Sep 10, 2008 24.23 25.98 23.95 25.47 51,855,712 +1.48(+6.17%)
Sep 09, 2008 25.87 25.94 23.89 23.99 68,620,904 -2.54(-9.58%)
Sep 08, 2008 28.13 28.35 25.81 26.53 43,102,516 -0.68(-2.50%)
Sep 05, 2008 27.58 27.82 25.50 27.21 0 -0.38(-1.36%)
Sep 04, 2008 29.59 29.96 27.06 27.59 65,518,912 -2.00(-6.76%)
Sep 03, 2008 30.49 30.91 28.87 29.59 41,567,628 -0.99(-3.24%)
Sep 02, 2008 31.23 31.23 30.20 30.58 30,382,516 -2.31(-7.02%)
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%)
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.