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 (%)
Dec 31, 2007 38.54 38.72 37.65 38.14 10,179,561 -0.79(-2.02%)
Dec 28, 2007 39.08 39.23 38.48 38.92 11,791,203 +0.24(+0.62%)
Dec 27, 2007 39.30 39.46 38.40 38.69 20,497,038 -1.02(-2.58%)
Dec 26, 2007 38.92 39.85 38.81 39.71 14,186,547 +1.08(+2.80%)
Dec 24, 2007 38.89 39.09 38.42 38.63 6,643,281 +0.31(+0.82%)
Dec 21, 2007 38.26 38.67 38.07 38.31 29,705,828 +0.74(+1.97%)
Dec 20, 2007 36.91 37.60 36.34 37.57 23,980,090 +0.95(+2.60%)
Dec 19, 2007 36.34 37.42 36.17 36.62 24,292,224 +0.55(+1.54%)
Dec 18, 2007 36.11 36.44 34.58 36.06 37,359,568 +0.73(+2.07%)
Dec 17, 2007 37.43 37.53 34.99 35.33 38,205,472 -2.68(-7.05%)
Dec 14, 2007 37.85 38.82 37.35 38.02 19,385,616 -0.35(-0.91%)
Dec 13, 2007 38.72 38.92 37.53 38.37 25,313,468 -1.05(-2.66%)
Dec 12, 2007 39.46 40.07 38.54 39.42 28,574,848 +1.18(+3.08%)
Dec 11, 2007 40.20 40.87 38.06 38.24 35,687,352 -2.04(-5.06%)
Dec 10, 2007 40.61 40.90 39.75 40.28 15,282,938 +0.03(+0.07%)
Dec 07, 2007 39.84 40.77 39.56 40.25 36,410,308 +1.20(+3.06%)
Dec 06, 2007 38.08 39.26 38.04 39.05 28,223,390 +1.22(+3.24%)
Dec 05, 2007 36.70 37.96 36.60 37.83 30,139,034 +1.57(+4.34%)
Dec 04, 2007 35.24 36.45 34.91 36.25 25,236,312 +0.19(+0.54%)
Dec 03, 2007 36.39 36.61 35.69 36.06 20,783,066 -0.77(-2.10%)
Nov 30, 2007 37.13 37.60 36.19 36.83 37,830,584 +0.85(+2.36%)
Nov 29, 2007 35.06 36.55 34.35 35.98 37,411,724 +1.02(+2.92%)
Nov 28, 2007 33.95 35.11 33.65 34.96 47,895,204 +1.72(+5.19%)
Nov 27, 2007 33.21 34.21 31.91 33.24 50,691,644 -0.01(-0.02%)
Nov 26, 2007 34.81 35.36 33.19 33.25 29,010,424 -1.44(-4.14%)
Nov 23, 2007 34.29 35.02 34.07 34.68 14,089,224 +1.15(+3.44%)
Nov 21, 2007 33.26 33.85 32.49 33.53 48,039,520 -0.67(-1.95%)
Nov 20, 2007 34.66 35.18 33.40 34.20 51,841,908 -0.24(-0.70%)
Nov 19, 2007 36.68 36.78 34.01 34.44 53,834,844 -2.81(-7.54%)
Nov 16, 2007 37.43 37.86 36.60 37.24 32,666,586 +0.10(+0.27%)
Nov 15, 2007 37.62 38.35 36.57 37.14 42,086,480 -1.57(-4.07%)
Nov 14, 2007 39.09 39.98 38.04 38.72 42,741,256 +0.98(+2.58%)
Nov 13, 2007 37.71 38.22 36.76 37.74 50,024,440 +0.79(+2.15%)
Nov 12, 2007 39.69 40.05 36.27 36.95 47,000,548 -3.86(-9.45%)
Nov 09, 2007 41.05 41.72 39.91 40.81 34,199,372 -0.74(-1.78%)
Nov 08, 2007 42.07 42.39 40.21 41.55 41,383,684 +1.30(+3.24%)
Nov 07, 2007 42.44 42.53 39.91 40.25 33,048,300 -2.01(-4.76%)
Nov 06, 2007 41.88 42.40 40.86 42.26 21,702,132 +1.24(+3.02%)
Nov 05, 2007 40.77 41.97 40.21 41.02 28,834,406 -0.98(-2.33%)
Nov 02, 2007 42.26 42.52 40.95 42.00 28,651,332 +0.28(+0.67%)
Nov 01, 2007 43.10 43.10 41.21 41.72 30,833,318 -2.10(-4.78%)
Oct 31, 2007 43.09 43.93 42.26 43.81 26,391,990 +1.37(+3.22%)
Oct 30, 2007 43.18 43.44 42.39 42.45 20,951,196 -1.43(-3.27%)
Oct 29, 2007 44.11 44.40 43.47 43.88 22,547,132 +0.38(+0.86%)
Oct 26, 2007 42.78 43.82 42.48 43.50 27,333,520 +1.50(+3.56%)
Oct 25, 2007 42.08 42.26 41.23 42.01 23,014,056 +0.37(+0.89%)
Oct 24, 2007 41.33 41.92 40.13 41.64 28,912,278 +0.26(+0.62%)
Oct 23, 2007 40.50 41.53 40.39 41.38 32,294,780 +1.65(+4.14%)
Oct 22, 2007 39.65 40.28 38.48 39.74 29,325,926 -1.12(-2.74%)
Oct 19, 2007 42.24 42.39 40.44 40.86 28,665,482 -1.49(-3.53%)
Oct 18, 2007 41.08 42.38 40.97 42.35 20,722,346 +1.16(+2.82%)
Oct 17, 2007 42.05 42.48 41.01 41.19 29,653,620 -0.12(-0.28%)
Oct 16, 2007 41.99 42.26 40.98 41.30 23,817,056 -1.10(-2.60%)
Oct 15, 2007 44.05 44.17 42.02 42.40 28,043,890 -0.94(-2.16%)
Oct 12, 2007 42.62 43.38 42.07 43.34 21,514,450 +1.10(+2.61%)
Oct 11, 2007 44.32 44.75 41.59 42.24 43,356,012 -1.47(-3.36%)
Oct 10, 2007 42.68 44.09 42.33 43.71 37,434,204 +1.62(+3.84%)
Oct 09, 2007 40.53 42.43 40.28 42.09 23,934,016 +1.84(+4.56%)
Oct 08, 2007 40.47 40.76 39.83 40.26 16,492,946 -0.94(-2.29%)
Oct 05, 2007 40.60 41.76 40.40 41.20 24,282,662 +0.89(+2.22%)
Oct 04, 2007 39.80 40.60 39.05 40.30 25,148,096 +0.28(+0.71%)
Oct 03, 2007 40.51 40.75 39.55 40.02 21,593,072 -0.61(-1.51%)
Oct 02, 2007 40.82 41.14 39.69 40.64 25,301,198 -0.76(-1.83%)
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.