Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.86 20.94 20.53 20.75 7,174,349 -0.09(-0.41%)
Dec 28, 2006 20.80 21.20 20.68 20.83 10,881,052 -0.06(-0.30%)
Dec 27, 2006 20.38 20.96 20.34 20.90 11,287,983 +0.59(+2.92%)
Dec 26, 2006 20.31 20.44 20.06 20.31 7,074,698 +0.26(+1.30%)
Dec 22, 2006 20.51 20.57 19.88 20.04 13,128,979 -0.38(-1.84%)
Dec 21, 2006 21.59 21.59 20.17 20.42 26,364,860 -1.31(-6.05%)
Dec 20, 2006 22.22 22.28 21.59 21.73 11,978,827 -0.64(-2.88%)
Dec 19, 2006 21.86 22.43 21.73 22.38 10,524,886 +0.51(+2.32%)
Dec 18, 2006 22.22 22.27 21.85 21.87 11,117,421 -0.50(-2.21%)
Dec 15, 2006 22.25 22.51 21.97 22.37 19,207,702 +0.13(+0.59%)
Dec 14, 2006 21.97 22.34 21.91 22.24 9,680,134 +0.34(+1.53%)
Dec 13, 2006 22.28 22.28 21.69 21.90 13,405,101 -0.23(-1.03%)
Dec 12, 2006 22.29 22.51 21.65 22.13 19,550,170 -0.71(-3.11%)
Dec 11, 2006 23.12 23.24 22.70 22.84 14,257,374 -0.17(-0.74%)
Dec 08, 2006 23.01 23.15 22.75 23.01 11,882,399 -0.04(-0.18%)
Dec 07, 2006 23.08 23.27 22.75 23.05 12,282,615 -0.03(-0.13%)
Dec 06, 2006 22.87 23.31 22.75 23.08 18,719,922 +0.10(+0.42%)
Dec 05, 2006 23.18 23.18 22.76 22.99 18,075,814 +0.30(+1.33%)
Dec 04, 2006 23.12 23.21 22.54 22.68 12,189,410 -0.21(-0.93%)
Dec 01, 2006 22.88 23.41 22.66 22.90 20,691,726 -0.51(-2.18%)
Nov 30, 2006 23.08 23.72 22.67 23.41 25,465,314 +0.46(+2.00%)
Nov 29, 2006 22.73 23.08 22.38 22.95 22,359,204 +0.31(+1.38%)
Nov 28, 2006 23.00 23.18 22.38 22.64 29,137,904 -0.24(-1.06%)
Nov 27, 2006 23.08 23.42 22.72 22.88 22,242,094 -0.15(-0.66%)
Nov 24, 2006 22.81 23.20 22.64 23.03 11,013,204 +0.02(+0.10%)
Nov 22, 2006 22.04 23.45 22.00 23.01 43,489,020 +1.26(+5.80%)
Nov 21, 2006 20.79 22.21 20.48 21.75 46,858,628 +1.04(+5.00%)
Nov 20, 2006 20.77 22.23 20.58 20.71 61,680,332 -0.66(-3.08%)
Nov 17, 2006 20.66 21.43 20.46 21.37 15,972,664 +0.46(+2.21%)
Nov 16, 2006 21.48 21.70 20.85 20.91 9,683,626 -0.52(-2.42%)
Nov 15, 2006 21.07 21.61 20.79 21.43 11,500,716 +0.21(+0.98%)
Nov 14, 2006 21.70 21.84 21.08 21.22 10,495,071 -0.35(-1.62%)
Nov 13, 2006 21.41 21.64 20.88 21.57 13,613,536 -0.33(-1.51%)
Nov 10, 2006 22.17 22.37 21.43 21.90 12,918,395 -0.75(-3.30%)
Nov 09, 2006 22.17 22.89 22.07 22.65 11,426,313 +0.66(+3.01%)
Nov 08, 2006 22.43 22.58 21.92 21.98 11,553,362 -0.63(-2.77%)
Nov 07, 2006 22.95 23.06 22.40 22.61 9,513,870 -0.22(-0.98%)
Nov 06, 2006 22.73 22.89 22.38 22.83 11,355,671 +0.07(+0.29%)
Nov 03, 2006 22.60 23.06 22.44 22.77 11,100,231 +0.34(+1.49%)
Nov 02, 2006 22.21 22.58 21.97 22.43 7,015,068 +0.21(+0.94%)
Nov 01, 2006 22.71 22.98 21.99 22.22 12,307,326 -0.29(-1.31%)
Oct 31, 2006 22.16 22.62 22.10 22.52 9,651,662 +0.48(+2.16%)
Oct 30, 2006 21.92 22.36 21.84 22.04 7,063,954 +0.06(+0.25%)
Oct 27, 2006 22.08 22.58 21.95 21.98 10,465,525 -0.13(-0.59%)
Oct 26, 2006 22.37 22.39 21.75 22.11 7,648,968 -0.14(-0.62%)
Oct 25, 2006 22.06 22.50 21.90 22.25 11,169,261 -0.02(-0.08%)
Oct 24, 2006 21.38 22.33 21.22 22.27 13,380,390 +0.47(+2.17%)
Oct 23, 2006 20.85 21.82 20.72 21.80 11,535,634 +0.77(+3.65%)
Oct 20, 2006 21.60 21.63 21.03 21.03 7,885,069 -0.61(-2.80%)
Oct 19, 2006 21.07 21.70 21.03 21.64 8,508,225 +0.63(+3.01%)
Oct 18, 2006 21.63 21.84 20.85 21.01 9,570,276 -0.58(-2.71%)
Oct 17, 2006 21.33 21.59 20.80 21.59 13,523,823 +0.00(+0.00%)
Oct 16, 2006 21.18 21.61 21.05 21.59 10,319,674 +0.55(+2.64%)
Oct 13, 2006 20.61 21.05 20.51 21.03 10,178,659 +0.56(+2.73%)
Oct 12, 2006 19.85 20.48 19.71 20.48 9,433,826 +0.54(+2.71%)
Oct 11, 2006 20.07 20.66 19.88 19.94 13,087,346 -0.31(-1.54%)
Oct 10, 2006 19.64 20.41 19.55 20.25 10,072,024 +0.24(+1.19%)
Oct 09, 2006 20.20 20.39 19.87 20.01 10,979,629 +0.36(+1.82%)
Oct 06, 2006 19.36 19.88 19.12 19.65 12,240,176 +0.43(+2.23%)
Oct 05, 2006 18.80 19.35 18.71 19.23 14,392,749 +0.97(+5.30%)
Oct 04, 2006 18.53 18.71 17.72 18.26 19,000,610 -0.17(-0.93%)
Oct 03, 2006 19.40 19.43 18.35 18.43 19,893,980 -1.48(-7.42%)
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.