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 (%)
Jul 31, 2008 50.40 50.50 48.35 48.38 16,165,490 -2.32(-4.58%)
Jul 30, 2008 47.83 50.70 47.17 50.70 20,327,164 +2.88(+6.02%)
Jul 29, 2008 47.81 48.74 47.26 47.81 13,045,014 +0.02(+0.05%)
Jul 28, 2008 48.44 49.30 47.60 47.79 12,417,710 -0.34(-0.71%)
Jul 25, 2008 47.70 49.06 46.91 48.13 13,921,436 +0.84(+1.78%)
Jul 24, 2008 49.43 50.33 47.00 47.29 23,539,778 -2.08(-4.21%)
Jul 23, 2008 50.36 51.45 49.25 49.37 27,408,636 -0.90(-1.78%)
Jul 22, 2008 51.68 52.49 49.15 50.26 29,223,290 -3.24(-6.06%)
Jul 21, 2008 52.49 53.61 51.37 53.51 13,966,418 +1.89(+3.65%)
Jul 18, 2008 49.74 54.24 48.53 51.62 35,561,288 +1.90(+3.81%)
Jul 17, 2008 50.33 51.74 48.66 49.72 20,735,262 -0.99(-1.95%)
Jul 16, 2008 52.00 52.28 49.17 50.72 25,257,822 -1.77(-3.37%)
Jul 15, 2008 54.98 55.97 51.88 52.49 19,875,092 -2.37(-4.32%)
Jul 14, 2008 54.56 55.42 53.65 54.85 13,170,228 +0.99(+1.83%)
Jul 11, 2008 52.99 54.55 52.31 53.87 17,735,546 +0.77(+1.46%)
Jul 10, 2008 52.24 54.18 51.33 53.10 21,043,690 +1.22(+2.34%)
Jul 09, 2008 53.24 55.00 51.88 51.88 22,355,300 -0.72(-1.38%)
Jul 08, 2008 54.30 54.38 50.26 52.60 28,079,086 -2.19(-4.00%)
Jul 07, 2008 53.98 56.24 53.51 54.79 22,030,138 +0.47(+0.87%)
Jul 04, 2008 54.15 55.00 51.78 54.32 16,479,052 +0.00(+0.00%)
Jul 03, 2008 54.15 55.00 51.78 54.32 16,479,052 +0.54(+0.99%)
Jul 02, 2008 58.01 58.50 53.78 53.78 32,214,752 -3.99(-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.