Freeport-McMoRan (NY: FCX )

35.59 USD +0.69 (+1.98%)
Streaming Delayed Price Updated: 9:49 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 43.62 44.25 43.47 43.71 16,622,800 +1.22(+2.86%)
Aug 30, 2007 41.73 43.25 41.44 42.49 12,348,400 -0.05(-0.13%)
Aug 29, 2007 41.50 42.67 41.42 42.55 13,982,600 +1.53(+3.73%)
Aug 28, 2007 42.38 42.38 40.55 41.02 16,224,000 -1.84(-4.29%)
Aug 27, 2007 43.58 43.95 42.58 42.86 12,625,594 -0.70(-1.62%)
Aug 24, 2007 42.15 43.56 41.92 43.56 15,348,400 +1.45(+3.44%)
Aug 23, 2007 42.79 43.60 41.42 42.12 22,229,800 -0.68(-1.59%)
Aug 22, 2007 41.60 42.80 41.60 42.79 24,329,400 +2.15(+5.29%)
Aug 21, 2007 40.00 41.56 39.55 40.65 23,204,690 +0.67(+1.66%)
Aug 20, 2007 39.50 40.36 38.58 39.98 27,207,214 +1.53(+3.98%)
Aug 17, 2007 37.97 39.38 35.78 38.45 44,244,510 +1.92(+5.24%)
Aug 16, 2007 37.74 37.74 33.53 36.53 64,186,444 -2.40(-6.16%)
Aug 15, 2007 41.10 41.18 38.49 38.94 29,781,694 -2.74(-6.57%)
Aug 14, 2007 44.00 44.16 41.28 41.67 19,553,348 -2.23(-5.07%)
Aug 13, 2007 43.93 44.49 43.47 43.90 14,780,400 +0.67(+1.55%)
Aug 10, 2007 42.04 43.88 41.51 43.23 22,002,016 +0.30(+0.70%)
Aug 09, 2007 43.74 44.44 42.51 42.93 29,323,702 -2.42(-5.35%)
Aug 08, 2007 43.60 45.69 43.42 45.35 20,055,530 +1.47(+3.34%)
Aug 07, 2007 42.74 44.06 41.90 43.89 19,112,594 +1.15(+2.70%)
Aug 06, 2007 43.62 43.79 40.70 42.74 31,651,398 -0.73(-1.68%)
Aug 03, 2007 43.81 45.28 43.35 43.47 18,882,758 -1.81(-4.01%)
Aug 02, 2007 45.65 45.75 44.32 45.28 18,910,016 +0.40(+0.89%)
Aug 01, 2007 46.12 47.10 43.38 44.88 33,259,898 -2.11(-4.49%)
Jul 31, 2007 46.88 48.85 46.88 46.99 19,764,128 +0.11(+0.22%)
Jul 30, 2007 45.67 47.03 45.08 46.88 23,554,618 +1.91(+4.25%)
Jul 27, 2007 45.00 46.11 43.42 44.97 26,376,196 +0.10(+0.23%)
Jul 26, 2007 46.01 46.19 43.62 44.87 31,961,388 -2.18(-4.63%)
Jul 25, 2007 48.97 49.05 44.57 47.05 35,373,018 -0.45(-0.95%)
Jul 24, 2007 49.29 49.53 47.00 47.50 21,499,610 -1.99(-4.03%)
Jul 23, 2007 49.26 50.08 48.70 49.49 16,893,018 -0.02(-0.04%)
Jul 20, 2007 48.83 49.92 48.28 49.51 23,195,968 +0.68(+1.40%)
Jul 19, 2007 47.02 48.95 47.00 48.83 24,231,154 +2.28(+4.90%)
Jul 18, 2007 45.74 46.71 45.30 46.55 15,031,940 +0.60(+1.31%)
Jul 17, 2007 46.89 46.99 45.64 45.95 15,731,108 -0.52(-1.12%)
Jul 16, 2007 47.40 47.60 45.83 46.47 13,815,088 -0.65(-1.38%)
Jul 13, 2007 47.62 47.92 46.72 47.12 13,951,942 -0.16(-0.34%)
Jul 12, 2007 46.84 47.72 45.50 47.28 25,003,016 +1.78(+3.91%)
Jul 11, 2007 44.82 46.00 44.76 45.50 23,830,000 +1.20(+2.70%)
Jul 10, 2007 44.08 44.99 43.56 44.30 14,611,200 -0.14(-0.31%)
Jul 09, 2007 44.92 45.25 44.40 44.45 20,183,812 +0.24(+0.54%)
Jul 06, 2007 43.00 44.58 43.08 44.21 16,635,400 +1.38(+3.21%)
Jul 05, 2007 42.97 43.34 42.55 42.83 13,492,540 +0.28(+0.66%)
Jul 03, 2007 43.24 43.24 42.47 42.55 7,043,600 +0.21(+0.50%)
Jul 02, 2007 41.79 42.37 41.62 42.34 11,765,558 +0.93(+2.25%)
Jun 29, 2007 41.30 42.00 40.88 41.41 13,704,800 +0.25(+0.61%)
Jun 28, 2007 41.03 41.99 41.08 41.16 17,265,978 +0.12(+0.30%)
Jun 27, 2007 38.65 41.20 38.17 41.03 31,313,292 +1.87(+4.76%)
Jun 26, 2007 40.97 40.99 38.63 39.17 23,318,270 -1.46(-3.58%)
Jun 25, 2007 41.12 41.49 40.51 40.62 12,024,710 -0.80(-1.93%)
Jun 22, 2007 41.45 41.86 41.06 41.42 14,441,420 -0.23(-0.54%)
Jun 21, 2007 40.65 41.72 40.00 41.65 16,951,340 +1.00(+2.45%)
Jun 20, 2007 41.94 41.95 40.57 40.65 13,817,000 -0.78(-1.87%)
Jun 19, 2007 40.99 41.89 40.81 41.43 17,005,200 -0.33(-0.79%)
Jun 18, 2007 42.66 42.75 41.65 41.76 13,645,400 -0.45(-1.07%)
Jun 15, 2007 42.35 42.45 41.88 42.21 21,591,800 +0.38(+0.92%)
Jun 14, 2007 41.01 42.43 41.01 41.83 22,325,200 +0.95(+2.32%)
Jun 13, 2007 39.83 41.53 39.71 40.88 32,918,400 +1.39(+3.52%)
Jun 12, 2007 38.37 39.92 38.25 39.49 32,164,800 +0.76(+1.98%)
Jun 11, 2007 37.98 39.39 37.64 38.72 20,725,936 +0.63(+1.65%)
Jun 08, 2007 36.90 38.15 36.25 38.09 23,838,168 +0.82(+2.20%)
Jun 07, 2007 38.00 38.74 37.15 37.27 19,782,384 -0.80(-2.09%)
Jun 06, 2007 38.85 38.88 37.62 38.07 16,964,490 -1.02(-2.62%)
Jun 05, 2007 39.51 39.56 38.54 39.09 16,549,136 -0.56(-1.41%)
Jun 04, 2007 39.65 39.88 39.04 39.65 13,825,620 -0.10(-0.25%)
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.