Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.58 21.89 21.56 21.67 6,679,585 +0.42(+1.98%)
Aug 30, 2006 21.38 21.51 21.08 21.25 6,200,937 +0.02(+0.11%)
Aug 29, 2006 21.05 21.23 20.71 21.23 5,830,535 +0.16(+0.76%)
Aug 28, 2006 21.20 21.33 20.98 21.07 4,966,981 -0.30(-1.41%)
Aug 25, 2006 21.18 21.52 21.18 21.37 5,724,706 +0.28(+1.34%)
Aug 24, 2006 21.21 21.41 20.86 21.09 5,360,751 -0.01(-0.05%)
Aug 23, 2006 21.27 21.53 20.99 21.10 6,309,183 -0.09(-0.40%)
Aug 22, 2006 21.18 21.27 20.91 21.18 8,189,932 -0.09(-0.44%)
Aug 21, 2006 20.53 21.40 20.51 21.28 15,438,953 +0.96(+4.73%)
Aug 18, 2006 20.10 20.32 19.95 20.32 6,576,173 +0.37(+1.85%)
Aug 17, 2006 20.29 20.32 19.70 19.95 8,464,980 -0.42(-2.08%)
Aug 16, 2006 20.31 20.60 20.19 20.37 7,986,063 +0.20(+1.00%)
Aug 15, 2006 20.03 20.32 19.85 20.17 6,772,521 +0.40(+2.01%)
Aug 14, 2006 19.92 20.26 19.74 19.77 6,129,220 -0.15(-0.73%)
Aug 11, 2006 20.20 20.51 19.79 19.92 5,999,217 -0.27(-1.35%)
Aug 10, 2006 20.07 20.21 19.81 20.19 9,659,183 -0.10(-0.50%)
Aug 09, 2006 20.50 20.66 20.03 20.29 10,720,697 +0.04(+0.20%)
Aug 08, 2006 20.89 21.02 20.15 20.25 8,400,784 -0.60(-2.87%)
Aug 07, 2006 20.57 21.10 20.52 20.85 7,933,686 +0.32(+1.58%)
Aug 04, 2006 21.05 21.35 20.40 20.52 10,769,314 -0.24(-1.17%)
Aug 03, 2006 20.55 20.93 20.39 20.77 11,979,095 -0.20(-0.96%)
Aug 02, 2006 21.17 21.34 20.61 20.97 15,364,281 +0.44(+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.