Freeport-McMoRan (NY: FCX )

38.14 USD +0.31 (+0.82%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.99 29.39 28.95 29.11 4,973,600 +0.56(+1.98%)
Aug 30, 2006 28.72 28.89 28.31 28.54 4,617,200 +0.03(+0.11%)
Aug 29, 2006 28.27 28.51 27.82 28.51 4,341,400 +0.21(+0.76%)
Aug 28, 2006 28.46 28.64 28.17 28.30 3,698,400 -0.41(-1.41%)
Aug 25, 2006 28.45 28.90 28.45 28.70 4,262,600 +0.38(+1.34%)
Aug 24, 2006 28.49 28.75 28.01 28.32 3,991,600 -0.01(-0.05%)
Aug 23, 2006 28.57 28.92 28.19 28.33 4,697,800 -0.12(-0.40%)
Aug 22, 2006 28.45 28.57 28.08 28.45 6,098,200 -0.12(-0.44%)
Aug 21, 2006 27.58 28.74 27.55 28.58 11,495,800 +1.29(+4.73%)
Aug 18, 2006 27.00 27.29 26.79 27.29 4,896,600 +0.49(+1.85%)
Aug 17, 2006 27.25 27.30 26.45 26.79 6,303,000 -0.57(-2.08%)
Aug 16, 2006 27.27 27.67 27.11 27.36 5,946,400 +0.27(+1.00%)
Aug 15, 2006 26.90 27.30 26.67 27.09 5,042,800 +0.54(+2.01%)
Aug 14, 2006 26.75 27.21 26.51 26.55 4,563,800 -0.20(-0.73%)
Aug 11, 2006 27.12 27.54 26.58 26.75 4,467,000 -0.36(-1.35%)
Aug 10, 2006 26.95 27.14 26.61 27.11 7,192,200 -0.14(-0.50%)
Aug 09, 2006 27.52 27.75 26.91 27.25 7,982,600 +0.05(+0.20%)
Aug 08, 2006 28.05 28.23 27.07 27.20 6,255,200 -0.80(-2.87%)
Aug 07, 2006 27.62 28.33 27.55 28.00 5,907,400 +0.43(+1.58%)
Aug 04, 2006 28.27 28.67 27.39 27.57 8,018,800 -0.32(-1.17%)
Aug 03, 2006 27.59 28.11 27.39 27.89 8,919,600 -0.27(-0.96%)
Aug 02, 2006 28.42 28.67 27.67 28.16 11,440,200 +0.59(+2.16%)
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.