Freeport-McMoRan (NY: FCX )

37.97 USD +1.29 (+3.50%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 26.76 27.66 26.40 27.28 9,607,400 +0.83(+3.14%)
Jul 28, 2006 25.92 26.55 25.66 26.45 5,291,800 +0.72(+2.80%)
Jul 27, 2006 26.73 26.88 25.45 25.73 8,363,000 -0.40(-1.53%)
Jul 26, 2006 25.55 26.36 25.12 26.13 9,098,200 +0.08(+0.31%)
Jul 25, 2006 25.42 26.17 25.23 26.05 8,286,600 +0.55(+2.16%)
Jul 24, 2006 25.25 25.52 23.79 25.50 13,397,000 +0.25(+0.99%)
Jul 21, 2006 25.92 25.98 25.07 25.25 8,858,000 -0.36(-1.39%)
Jul 20, 2006 26.98 27.22 25.59 25.61 10,844,400 -1.57(-5.78%)
Jul 19, 2006 26.38 27.50 25.80 27.17 10,235,400 +1.25(+4.84%)
Jul 18, 2006 26.52 26.61 25.25 25.92 13,008,400 +0.14(+0.52%)
Jul 17, 2006 26.65 26.90 25.42 25.79 10,717,800 -1.42(-5.20%)
Jul 14, 2006 26.90 27.39 26.42 27.20 8,063,800 +0.61(+2.29%)
Jul 13, 2006 27.76 27.81 26.50 26.59 10,434,600 -1.49(-5.29%)
Jul 12, 2006 28.50 28.94 27.65 28.08 10,419,600 -0.37(-1.30%)
Jul 11, 2006 28.35 28.52 27.77 28.45 9,948,400 +0.12(+0.42%)
Jul 10, 2006 28.17 28.68 27.98 28.33 9,344,400 +0.26(+0.91%)
Jul 07, 2006 28.70 29.20 27.95 28.07 9,580,600 -0.71(-2.47%)
Jul 06, 2006 28.50 29.69 28.45 28.78 11,261,200 +0.43(+1.52%)
Jul 05, 2006 28.95 28.97 27.94 28.35 11,943,400 -0.91(-3.13%)
Jul 03, 2006 28.60 29.32 28.20 29.26 8,220,000 +1.56(+5.63%)
Jun 30, 2006 27.95 28.15 27.42 27.70 12,755,200 +0.08(+0.27%)
Jun 29, 2006 25.30 27.73 25.25 27.63 14,854,200 +2.56(+10.21%)
Jun 28, 2006 25.00 25.30 24.67 25.07 7,381,400 +0.17(+0.68%)
Jun 27, 2006 25.40 25.85 24.66 24.90 10,076,200 -0.50(-1.97%)
Jun 26, 2006 25.17 25.48 24.88 25.40 10,384,200 +0.50(+2.01%)
Jun 23, 2006 24.39 25.33 24.35 24.90 6,971,000 +0.31(+1.24%)
Jun 22, 2006 24.58 24.93 24.14 24.59 8,402,000 -0.02(-0.08%)
Jun 21, 2006 23.68 24.98 23.68 24.61 9,171,600 +0.90(+3.77%)
Jun 20, 2006 23.54 24.34 23.34 23.72 8,246,000 +0.23(+1.00%)
Jun 19, 2006 23.95 24.15 23.15 23.49 11,407,600 -0.66(-2.75%)
Jun 16, 2006 24.83 24.85 23.92 24.15 13,137,200 -0.37(-1.51%)
Jun 15, 2006 23.42 24.63 23.34 24.52 15,607,800 +1.67(+7.31%)
Jun 14, 2006 22.33 22.94 22.25 22.85 16,819,000 +0.98(+4.46%)
Jun 13, 2006 22.75 23.36 21.55 21.88 20,416,200 -1.86(-7.82%)
Jun 12, 2006 24.80 24.92 23.65 23.73 12,229,800 -0.78(-3.20%)
Jun 09, 2006 25.14 25.65 24.39 24.51 11,690,000 -0.45(-1.80%)
Jun 08, 2006 25.50 25.54 23.52 24.96 24,398,800 -0.66(-2.58%)
Jun 07, 2006 26.36 26.79 25.57 25.62 13,104,000 -0.78(-2.95%)
Jun 06, 2006 25.89 26.50 25.49 26.41 14,265,000 +0.45(+1.73%)
Jun 05, 2006 27.83 27.86 25.85 25.95 15,320,400 -2.42(-8.51%)
Jun 02, 2006 28.38 28.61 28.02 28.37 7,084,600 +0.54(+1.94%)
Jun 01, 2006 27.48 27.94 26.83 27.83 10,831,400 -0.17(-0.59%)
May 31, 2006 27.60 28.33 27.41 28.00 8,399,000 +0.74(+2.72%)
May 30, 2006 28.61 28.79 27.20 27.25 10,451,200 -1.09(-3.85%)
May 26, 2006 28.38 28.59 27.36 28.34 7,186,800 +0.34(+1.21%)
May 25, 2006 27.02 28.20 26.77 28.00 13,001,000 +1.46(+5.52%)
May 24, 2006 27.31 27.78 25.95 26.54 15,689,000 -1.22(-4.41%)
May 23, 2006 28.02 28.85 27.63 27.76 18,587,200 +0.63(+2.32%)
May 22, 2006 27.00 27.28 26.11 27.14 17,464,400 -0.24(-0.88%)
May 19, 2006 26.62 27.56 26.52 27.38 22,373,200 -0.10(-0.36%)
May 18, 2006 28.95 29.10 27.39 27.48 14,002,600 -0.99(-3.49%)
May 17, 2006 29.60 30.73 28.05 28.47 19,088,200 -1.85(-6.09%)
May 16, 2006 31.48 31.49 29.20 30.32 12,227,400 -0.43(-1.41%)
May 15, 2006 30.75 31.70 30.00 30.75 14,580,000 -1.96(-5.99%)
May 12, 2006 33.99 34.54 32.38 32.71 10,753,200 -1.40(-4.10%)
May 11, 2006 35.60 35.90 33.95 34.11 10,957,800 -0.80(-2.29%)
May 10, 2006 34.74 35.14 33.94 34.91 9,325,400 +0.17(+0.50%)
May 09, 2006 33.88 34.92 33.72 34.74 8,222,800 +1.43(+4.29%)
May 08, 2006 33.33 33.99 33.01 33.30 6,176,200 +0.07(+0.21%)
May 05, 2006 33.50 33.98 32.95 33.24 6,335,000 +0.14(+0.41%)
May 04, 2006 32.08 33.83 31.77 33.10 11,434,400 +1.53(+4.86%)
May 03, 2006 32.50 32.66 31.32 31.57 8,242,600 -0.81(-2.50%)
May 02, 2006 32.90 32.92 31.83 32.38 8,921,800 -0.31(-0.95%)
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.