Freeport-McMoRan (NY: FCX )

35.68 USD -2.21 (-5.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.26 45.30 44.50 44.66 0 -0.65(-1.45%)
Aug 28, 2008 45.97 46.58 44.32 45.31 14,508,466 -0.23(-0.50%)
Aug 27, 2008 44.83 45.80 44.66 45.54 10,890,534 +1.28(+2.89%)
Aug 26, 2008 43.62 44.49 43.08 44.26 13,275,380 +0.36(+0.82%)
Aug 25, 2008 45.80 45.86 43.53 43.90 13,934,416 -1.40(-3.08%)
Aug 22, 2008 46.35 46.63 44.97 45.30 0 -1.53(-3.27%)
Aug 21, 2008 46.49 47.38 46.08 46.83 23,283,376 +1.29(+2.82%)
Aug 20, 2008 44.24 45.62 43.74 45.54 31,604,488 +3.20(+7.54%)
Aug 19, 2008 41.22 43.20 40.83 42.35 22,632,084 +0.68(+1.63%)
Aug 18, 2008 42.65 43.48 41.41 41.67 16,759,758 -0.53(-1.24%)
Aug 15, 2008 43.42 43.42 41.55 42.20 0 -1.22(-2.82%)
Aug 14, 2008 43.98 44.44 42.65 43.42 20,113,598 -0.83(-1.88%)
Aug 13, 2008 42.23 44.74 41.75 44.25 28,683,778 +2.42(+5.77%)
Aug 12, 2008 41.85 42.47 40.25 41.83 25,030,912 +0.68(+1.66%)
Aug 11, 2008 42.75 42.92 39.88 41.15 30,476,292 -1.61(-3.77%)
Aug 08, 2008 41.88 43.16 41.01 42.76 26,793,812 -0.87(-1.99%)
Aug 07, 2008 44.54 45.85 42.88 43.63 31,470,468 -0.20(-0.47%)
Aug 06, 2008 41.56 45.05 41.45 43.83 57,063,508 +4.33(+10.97%)
Aug 05, 2008 40.15 41.86 37.90 39.50 60,708,754 -0.67(-1.68%)
Aug 04, 2008 44.49 45.05 39.37 40.17 55,232,982 -5.48(-12.00%)
Aug 01, 2008 47.85 47.97 45.25 45.65 21,485,000 -2.72(-5.62%)
Jul 31, 2008 50.40 50.50 48.35 48.38 16,165,490 -2.32(-4.58%)
Jul 30, 2008 47.83 50.70 47.17 50.70 20,327,164 +2.88(+6.02%)
Jul 29, 2008 47.81 48.74 47.26 47.81 13,045,014 +0.02(+0.05%)
Jul 28, 2008 48.44 49.30 47.60 47.79 12,417,710 -0.34(-0.71%)
Jul 25, 2008 47.70 49.06 46.91 48.13 13,921,436 +0.84(+1.78%)
Jul 24, 2008 49.43 50.33 47.00 47.29 23,539,778 -2.08(-4.21%)
Jul 23, 2008 50.36 51.45 49.25 49.37 27,408,636 -0.90(-1.78%)
Jul 22, 2008 51.68 52.49 49.15 50.26 29,223,290 -3.24(-6.06%)
Jul 21, 2008 52.49 53.61 51.37 53.51 13,966,418 +1.89(+3.65%)
Jul 18, 2008 49.74 54.24 48.53 51.62 35,561,288 +1.90(+3.81%)
Jul 17, 2008 50.33 51.74 48.66 49.72 20,735,262 -0.99(-1.95%)
Jul 16, 2008 52.00 52.28 49.17 50.72 25,257,822 -1.77(-3.37%)
Jul 15, 2008 54.98 55.97 51.88 52.49 19,875,092 -2.37(-4.32%)
Jul 14, 2008 54.56 55.42 53.65 54.85 13,170,228 +0.99(+1.83%)
Jul 11, 2008 52.99 54.55 52.31 53.87 17,735,546 +0.77(+1.46%)
Jul 10, 2008 52.24 54.18 51.33 53.10 21,043,690 +1.22(+2.34%)
Jul 09, 2008 53.24 55.00 51.88 51.88 22,355,300 -0.72(-1.38%)
Jul 08, 2008 54.30 54.38 50.26 52.60 28,079,086 -2.19(-4.00%)
Jul 07, 2008 53.98 56.24 53.51 54.79 22,030,138 +0.47(+0.87%)
Jul 04, 2008 54.15 55.00 51.78 54.32 16,479,052 +0.00(+0.00%)
Jul 03, 2008 54.15 55.00 51.78 54.32 16,479,052 +0.54(+0.99%)
Jul 02, 2008 58.01 58.50 53.78 53.78 32,214,752 -3.99(-6.91%)
Jul 01, 2008 58.28 58.55 56.31 57.78 19,897,612 -0.82(-1.40%)
Jun 30, 2008 59.05 59.99 57.78 58.60 14,505,116 +0.44(+0.76%)
Jun 27, 2008 58.00 59.58 57.50 58.15 21,304,556 +0.32(+0.56%)
Jun 26, 2008 59.25 59.95 57.11 57.83 19,216,504 -0.90(-1.53%)
Jun 25, 2008 58.18 59.53 56.26 58.73 18,882,006 +0.87(+1.50%)
Jun 24, 2008 59.44 59.50 57.34 57.86 20,770,372 -1.42(-2.39%)
Jun 23, 2008 58.60 59.71 58.13 59.28 11,900,938 +0.76(+1.30%)
Jun 20, 2008 60.22 60.99 58.20 58.51 16,450,484 -1.76(-2.93%)
Jun 19, 2008 61.75 62.28 60.22 60.28 16,854,266 -0.81(-1.33%)
Jun 18, 2008 61.25 62.15 60.26 61.09 17,151,476 -0.05(-0.09%)
Jun 17, 2008 62.75 63.00 60.90 61.15 16,392,866 -1.19(-1.90%)
Jun 16, 2008 62.00 63.32 61.55 62.33 16,993,852 +0.68(+1.10%)
Jun 13, 2008 59.00 61.74 58.85 61.65 17,774,362 +2.92(+4.96%)
Jun 12, 2008 60.04 60.05 57.90 58.74 17,767,690 -1.31(-2.18%)
Jun 11, 2008 60.00 61.24 59.15 60.04 17,995,968 +0.34(+0.57%)
Jun 10, 2008 60.15 61.81 58.30 59.71 34,727,866 +0.58(+0.97%)
Jun 09, 2008 58.47 59.62 58.08 59.13 14,268,762 +1.25(+2.15%)
Jun 06, 2008 59.09 60.00 57.87 57.88 16,359,460 -0.65(-1.10%)
Jun 05, 2008 56.29 58.78 56.29 58.53 16,676,558 +2.75(+4.94%)
Jun 04, 2008 56.65 57.53 55.67 55.78 18,501,008 -1.32(-2.32%)
Jun 03, 2008 57.30 58.35 56.34 57.10 14,372,440 -0.69(-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.