Freeport-McMoRan (NY: FCX )

43.97 USD +1.90 (+4.52%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.15 28.78 28.06 28.75 11,152,400 +0.50(+1.79%)
Jan 30, 2007 28.00 28.50 27.45 28.25 17,590,800 +0.70(+2.56%)
Jan 29, 2007 28.64 28.86 27.45 27.55 20,710,800 -1.70(-5.81%)
Jan 26, 2007 28.90 29.27 28.58 29.25 13,011,200 +0.05(+0.19%)
Jan 25, 2007 28.48 29.28 28.35 29.19 27,373,000 +1.02(+3.62%)
Jan 24, 2007 27.62 28.30 27.27 28.17 17,032,200 +0.68(+2.49%)
Jan 23, 2007 26.55 27.60 26.55 27.49 16,740,600 +1.11(+4.21%)
Jan 22, 2007 26.55 26.91 26.12 26.38 12,046,200 -0.60(-2.22%)
Jan 19, 2007 26.50 27.50 26.44 26.98 12,140,800 +0.68(+2.61%)
Jan 18, 2007 26.98 26.99 25.96 26.29 14,202,200 -0.45(-1.70%)
Jan 17, 2007 26.76 26.83 26.02 26.75 15,846,800 +0.04(+0.17%)
Jan 16, 2007 27.40 27.52 26.64 26.70 18,183,400 -0.80(-2.93%)
Jan 12, 2007 26.80 27.74 26.71 27.50 10,880,000 +0.61(+2.27%)
Jan 11, 2007 26.31 27.13 26.10 26.89 10,709,600 +0.30(+1.13%)
Jan 10, 2007 25.91 26.68 25.50 26.59 12,428,200 +0.64(+2.49%)
Jan 09, 2007 26.08 26.27 25.64 25.95 13,737,600 -0.17(-0.67%)
Jan 08, 2007 25.98 26.20 25.70 26.12 15,164,600 +0.39(+1.50%)
Jan 05, 2007 25.88 26.21 24.97 25.74 15,240,400 +0.26(+1.02%)
Jan 04, 2007 24.70 25.49 24.42 25.48 22,003,400 +0.23(+0.93%)
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.