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 (%)
Aug 29, 2008 33.70 33.73 33.13 33.25 0 -0.49(-1.45%)
Aug 28, 2008 34.23 34.68 33.00 33.74 19,484,988 -0.17(-0.51%)
Aug 27, 2008 33.38 34.11 33.25 33.91 14,626,076 +0.95(+2.89%)
Aug 26, 2008 32.48 33.13 32.07 32.96 17,828,944 +0.27(+0.82%)
Aug 25, 2008 34.10 34.15 32.41 32.69 18,714,034 -1.04(-3.08%)
Aug 22, 2008 34.52 34.72 33.48 33.73 0 -1.14(-3.27%)
Aug 21, 2008 34.62 35.28 34.31 34.87 31,269,762 +0.96(+2.82%)
Aug 20, 2008 32.94 33.97 32.56 33.91 42,445,084 +2.38(+7.54%)
Aug 19, 2008 30.69 32.17 30.40 31.53 30,395,072 +0.51(+1.63%)
Aug 18, 2008 31.76 32.38 30.83 31.03 22,508,492 -0.39(-1.24%)
Aug 15, 2008 32.33 32.33 30.94 31.42 0 -0.91(-2.82%)
Aug 14, 2008 32.75 33.09 31.76 32.33 27,012,726 -0.62(-1.88%)
Aug 13, 2008 31.44 33.31 31.09 32.95 38,522,548 +1.80(+5.77%)
Aug 12, 2008 31.16 31.63 29.97 31.15 33,616,720 +0.51(+1.66%)
Aug 11, 2008 31.83 31.96 29.70 30.64 40,929,908 -1.20(-3.77%)
Aug 08, 2008 31.18 32.14 30.53 31.84 35,984,308 -0.65(-1.99%)
Aug 07, 2008 33.17 34.14 31.92 32.49 42,265,096 -0.15(-0.47%)
Aug 06, 2008 30.95 33.54 30.86 32.64 76,636,752 +3.23(+10.97%)
Aug 05, 2008 29.89 31.17 28.22 29.41 81,532,344 -0.50(-1.68%)
Aug 04, 2008 33.13 33.54 29.31 29.91 74,178,344 -4.08(-12.00%)
Aug 01, 2008 35.63 35.72 33.69 33.99 28,854,530 -2.03(-5.62%)
Jul 31, 2008 37.52 37.60 36.01 36.02 21,710,384 -1.73(-4.58%)
Jul 30, 2008 35.61 37.75 35.13 37.75 27,299,546 +2.14(+6.02%)
Jul 29, 2008 35.60 36.30 35.19 35.60 17,519,560 +0.02(+0.05%)
Jul 28, 2008 36.06 36.71 35.44 35.58 16,677,085 -0.25(-0.71%)
Jul 25, 2008 35.52 36.53 34.93 35.84 18,696,602 +0.63(+1.78%)
Jul 24, 2008 36.81 37.48 35.00 35.21 31,614,112 -1.55(-4.21%)
Jul 23, 2008 37.50 38.31 36.67 36.76 36,810,020 -0.67(-1.78%)
Jul 22, 2008 38.48 39.09 36.59 37.43 39,247,116 -2.41(-6.06%)
Jul 21, 2008 39.08 39.92 38.25 39.84 18,757,012 +1.40(+3.65%)
Jul 18, 2008 37.04 40.39 36.14 38.44 47,759,100 +1.41(+3.81%)
Jul 17, 2008 37.48 38.53 36.23 37.03 27,847,626 -0.74(-1.95%)
Jul 16, 2008 38.72 38.93 36.61 37.76 33,921,460 -1.32(-3.37%)
Jul 15, 2008 40.94 41.68 38.63 39.08 26,692,410 -1.76(-4.32%)
Jul 14, 2008 40.63 41.27 39.95 40.84 17,687,724 +0.73(+1.83%)
Jul 11, 2008 39.46 40.62 38.95 40.11 23,818,982 +0.58(+1.46%)
Jul 10, 2008 38.90 40.34 38.22 39.53 28,261,846 +0.90(+2.34%)
Jul 09, 2008 39.65 40.95 38.63 38.63 30,023,350 -0.54(-1.38%)
Jul 08, 2008 40.43 40.49 37.42 39.17 37,710,440 -1.63(-4.00%)
Jul 07, 2008 40.19 41.88 39.84 40.80 29,586,654 +0.35(+0.87%)
Jul 04, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.00(+0.00%)
Jul 03, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.40(+0.99%)
Jul 02, 2008 43.19 43.56 40.04 40.05 43,264,672 -2.97(-6.91%)
Jul 01, 2008 43.40 43.60 41.93 43.02 26,722,654 -0.61(-1.40%)
Jun 30, 2008 43.97 44.66 43.02 43.63 19,480,488 +0.33(+0.76%)
Jun 27, 2008 43.19 44.37 42.81 43.30 28,612,192 +0.24(+0.56%)
Jun 26, 2008 44.12 44.63 42.52 43.06 25,807,920 -0.67(-1.53%)
Jun 25, 2008 43.32 44.32 41.89 43.73 25,358,688 +0.65(+1.50%)
Jun 24, 2008 44.26 44.30 42.70 43.08 27,894,778 -1.05(-2.39%)
Jun 23, 2008 43.63 44.46 43.28 44.14 15,983,056 +0.57(+1.30%)
Jun 20, 2008 44.84 45.42 43.34 43.57 22,093,134 -1.31(-2.93%)
Jun 19, 2008 45.98 46.37 44.84 44.88 22,635,416 -0.60(-1.33%)
Jun 18, 2008 45.61 46.27 44.87 45.49 23,034,572 -0.04(-0.09%)
Jun 17, 2008 46.72 46.91 45.34 45.53 22,015,752 -0.88(-1.90%)
Jun 16, 2008 46.16 47.15 45.83 46.41 22,822,882 +0.51(+1.10%)
Jun 13, 2008 43.93 45.98 43.82 45.90 23,871,112 +2.17(+4.96%)
Jun 12, 2008 44.71 44.71 43.11 43.73 23,862,152 -0.98(-2.18%)
Jun 11, 2008 44.68 45.60 44.04 44.71 24,168,732 +0.25(+0.57%)
Jun 10, 2008 44.79 46.03 43.41 44.46 46,639,804 +0.43(+0.97%)
Jun 09, 2008 43.54 44.40 43.25 44.03 19,163,064 +0.93(+2.15%)
Jun 06, 2008 44.00 44.68 43.09 43.10 21,970,888 -0.48(-1.10%)
Jun 05, 2008 41.91 43.77 41.91 43.58 22,396,752 +2.05(+4.94%)
Jun 04, 2008 42.18 42.84 41.45 41.53 24,847,004 -0.99(-2.32%)
Jun 03, 2008 42.67 43.45 41.95 42.52 19,302,304 -0.51(-1.19%)
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.