Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 30.41 30.93 30.10 30.49 18,610,800 +0.18(+0.61%)
Jun 28, 2007 30.22 30.92 30.25 30.31 23,446,796 +0.09(+0.30%)
Jun 27, 2007 28.47 30.34 28.11 30.22 42,522,724 +1.37(+4.76%)
Jun 26, 2007 30.17 30.18 28.45 28.84 31,665,668 -1.07(-3.58%)
Jun 25, 2007 30.28 30.56 29.83 29.92 16,329,277 -0.59(-1.93%)
Jun 22, 2007 30.52 30.83 30.24 30.50 19,611,112 -0.17(-0.54%)
Jun 21, 2007 29.94 30.72 29.46 30.67 23,019,526 +0.73(+2.45%)
Jun 20, 2007 30.88 30.89 29.88 29.94 18,763,164 -0.57(-1.87%)
Jun 19, 2007 30.18 30.85 30.05 30.51 23,092,666 -0.24(-0.79%)
Jun 18, 2007 31.41 31.48 30.67 30.75 18,530,136 -0.33(-1.07%)
Jun 15, 2007 31.19 31.26 30.84 31.08 29,321,162 +0.28(+0.92%)
Jun 14, 2007 30.20 31.25 30.20 30.80 30,317,102 +0.70(+2.32%)
Jun 13, 2007 29.33 30.58 29.24 30.10 44,702,420 +1.02(+3.52%)
Jun 12, 2007 28.25 29.40 28.17 29.08 43,679,052 +0.56(+1.98%)
Jun 11, 2007 27.97 29.01 27.72 28.51 28,145,340 +0.46(+1.65%)
Jun 08, 2007 27.17 28.09 26.69 28.05 32,371,678 +0.60(+2.20%)
Jun 07, 2007 27.98 28.53 27.36 27.45 26,864,018 -0.59(-2.09%)
Jun 06, 2007 28.61 28.63 27.70 28.03 23,037,382 -0.75(-2.62%)
Jun 05, 2007 29.09 29.13 28.38 28.79 22,473,342 -0.41(-1.41%)
Jun 04, 2007 29.20 29.36 28.75 29.20 18,774,870 -0.07(-0.25%)
Jun 01, 2007 29.11 29.46 28.93 29.27 24,353,376 +0.29(+1.02%)
May 31, 2007 28.98 29.05 28.72 28.98 23,598,106 +0.34(+1.20%)
May 30, 2007 27.61 28.69 27.42 28.63 30,662,816 +0.71(+2.54%)
May 29, 2007 27.52 28.05 27.43 27.92 27,812,284 +0.45(+1.65%)
May 25, 2007 26.88 27.52 26.79 27.47 19,583,874 +0.85(+3.21%)
May 24, 2007 26.89 27.45 26.33 26.62 30,081,866 -0.54(-1.98%)
May 23, 2007 26.35 27.70 26.34 27.15 47,349,684 +0.88(+3.36%)
May 22, 2007 26.75 26.93 26.22 26.27 19,106,462 -0.38(-1.42%)
May 21, 2007 26.27 26.97 26.25 26.65 27,680,164 +0.45(+1.73%)
May 18, 2007 26.07 26.41 25.78 26.20 24,572,500 +0.08(+0.30%)
May 17, 2007 25.77 26.31 25.44 26.12 33,265,880 -0.13(-0.49%)
May 16, 2007 26.36 26.52 25.96 26.25 24,911,136 -0.25(-0.94%)
May 15, 2007 26.45 26.90 26.38 26.50 20,158,396 +0.11(+0.42%)
May 14, 2007 27.06 27.10 25.77 26.39 28,082,706 -0.46(-1.71%)
May 11, 2007 26.40 26.88 26.33 26.85 23,530,806 +0.70(+2.66%)
May 10, 2007 26.49 26.77 26.05 26.15 25,012,240 -0.73(-2.70%)
May 09, 2007 26.37 26.97 26.30 26.88 22,723,840 +0.54(+2.05%)
May 08, 2007 26.51 26.42 25.96 26.34 19,778,348 -0.23(-0.86%)
May 07, 2007 26.58 27.05 26.54 26.57 20,775,506 +0.19(+0.73%)
May 04, 2007 26.33 26.49 26.16 26.37 24,951,142 +0.34(+1.32%)
May 03, 2007 25.44 26.12 25.11 26.03 22,956,564 +0.75(+2.96%)
May 02, 2007 24.69 25.48 24.67 25.28 21,757,340 +0.48(+1.94%)
May 01, 2007 24.67 24.89 24.44 24.80 21,472,510 +0.07(+0.30%)
Apr 30, 2007 25.04 25.30 24.65 24.73 24,150,794 -0.31(-1.25%)
Apr 27, 2007 25.00 25.18 24.86 25.04 19,122,748 -0.17(-0.66%)
Apr 26, 2007 25.67 25.68 25.16 25.21 34,327,100 -0.57(-2.20%)
Apr 25, 2007 26.02 26.05 25.04 25.77 33,066,690 +0.24(+0.92%)
Apr 24, 2007 26.00 26.11 25.19 25.54 35,488,084 -0.37(-1.42%)
Apr 23, 2007 25.82 26.30 25.78 25.91 24,417,950 +0.13(+0.50%)
Apr 20, 2007 25.99 25.99 25.64 25.78 23,171,934 +0.32(+1.26%)
Apr 19, 2007 25.47 25.60 25.13 25.46 29,180,876 -0.37(-1.44%)
Apr 18, 2007 25.84 26.39 25.79 25.83 35,389,692 -0.44(-1.67%)
Apr 17, 2007 26.08 26.51 26.05 26.27 27,244,490 +0.08(+0.32%)
Apr 16, 2007 26.05 26.30 25.84 26.18 32,228,474 -0.02(-0.08%)
Apr 13, 2007 25.88 26.27 25.63 26.20 30,175,034 +0.49(+1.89%)
Apr 12, 2007 25.66 25.83 25.37 25.72 32,861,698 -0.03(-0.11%)
Apr 11, 2007 26.18 26.27 25.59 25.75 52,625,356 -0.20(-0.75%)
Apr 10, 2007 25.68 26.13 25.62 25.94 53,506,168 +0.54(+2.15%)
Apr 09, 2007 25.07 25.50 25.04 25.40 24,229,808 +0.52(+2.09%)
Apr 05, 2007 24.89 25.22 24.79 24.88 28,121,234 -0.01(-0.04%)
Apr 04, 2007 24.85 24.99 24.50 24.89 34,366,044 +0.07(+0.30%)
Apr 03, 2007 24.78 25.07 24.67 24.82 31,217,526 +0.25(+1.00%)
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.