Freeport-McMoRan (NY: FCX )

46.72 +0.84 (+1.82%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 34.91 36.38 34.91 34.99 26,543,384 +0.08(+0.22%)
Jul 30, 2007 34.01 35.02 33.57 34.91 31,634,044 +1.42(+4.25%)
Jul 27, 2007 33.51 34.33 32.33 33.49 35,423,444 +0.08(+0.23%)
Jul 26, 2007 34.26 34.39 32.48 33.41 42,924,404 -1.62(-4.63%)
Jul 25, 2007 36.47 36.52 33.19 35.03 47,506,248 -0.34(-0.95%)
Jul 24, 2007 36.70 36.88 35.00 35.37 28,874,150 -1.49(-4.03%)
Jul 23, 2007 36.68 37.29 36.26 36.85 22,687,460 -0.01(-0.04%)
Jul 20, 2007 36.36 37.17 35.95 36.87 31,152,374 +0.51(+1.40%)
Jul 19, 2007 35.01 36.44 35.00 36.36 32,542,636 +1.70(+4.90%)
Jul 18, 2007 34.06 34.78 33.73 34.66 20,188,018 +0.45(+1.31%)
Jul 17, 2007 34.91 34.99 33.98 34.21 21,127,006 -0.39(-1.12%)
Jul 16, 2007 35.29 35.44 34.13 34.60 18,553,776 -0.48(-1.38%)
Jul 13, 2007 35.46 35.68 34.79 35.09 18,737,572 -0.12(-0.34%)
Jul 12, 2007 34.88 35.54 33.88 35.20 33,579,252 +1.33(+3.91%)
Jul 11, 2007 33.37 34.25 33.33 33.88 32,003,884 +0.89(+2.70%)
Jul 10, 2007 32.82 33.50 32.43 32.99 19,622,960 -0.10(-0.31%)
Jul 09, 2007 33.45 33.69 33.06 33.09 27,107,024 +0.18(+0.54%)
Jul 06, 2007 32.02 33.19 32.07 32.91 22,341,478 +1.02(+3.21%)
Jul 05, 2007 32.00 32.27 31.68 31.89 18,120,590 +0.21(+0.66%)
Jul 03, 2007 32.20 32.20 31.62 31.68 9,459,612 +0.16(+0.50%)
Jul 02, 2007 31.12 31.54 30.99 31.53 15,801,240 +0.69(+2.25%)
Jun 29, 2007 30.75 31.27 30.44 30.83 18,405,658 +0.19(+0.61%)
Jun 28, 2007 30.55 31.27 30.59 30.65 23,188,348 +0.09(+0.30%)
Jun 27, 2007 28.78 30.68 28.43 30.55 42,054,004 +1.39(+4.76%)
Jun 26, 2007 30.51 30.52 28.77 29.17 31,316,626 -1.08(-3.58%)
Jun 25, 2007 30.62 30.90 30.16 30.25 16,149,283 -0.60(-1.93%)
Jun 22, 2007 30.86 31.17 30.57 30.84 19,394,944 -0.17(-0.54%)
Jun 21, 2007 30.27 31.06 29.78 31.01 22,765,788 +0.74(+2.45%)
Jun 20, 2007 31.23 31.24 30.21 30.27 18,556,344 -0.58(-1.87%)
Jun 19, 2007 30.52 31.19 30.39 30.85 22,838,122 -0.25(-0.79%)
Jun 18, 2007 31.76 31.83 31.01 31.09 18,325,882 -0.34(-1.07%)
Jun 15, 2007 31.54 31.61 31.18 31.43 28,997,962 +0.29(+0.92%)
Jun 14, 2007 30.54 31.59 30.54 31.14 29,982,924 +0.71(+2.32%)
Jun 13, 2007 29.66 30.92 29.57 30.44 44,209,680 +1.04(+3.52%)
Jun 12, 2007 28.57 29.72 28.48 29.40 43,197,588 +0.57(+1.98%)
Jun 11, 2007 28.28 29.33 28.03 28.83 27,835,100 +0.47(+1.65%)
Jun 08, 2007 27.48 28.40 26.99 28.36 32,014,854 +0.61(+2.20%)
Jun 07, 2007 28.29 28.85 27.67 27.75 26,567,902 -0.59(-2.09%)
Jun 06, 2007 28.93 28.95 28.01 28.34 22,783,448 -0.76(-2.62%)
Jun 05, 2007 29.42 29.46 28.70 29.11 22,225,624 -0.42(-1.41%)
Jun 04, 2007 29.52 29.69 29.07 29.52 18,567,920 -0.07(-0.25%)
Jun 01, 2007 29.43 29.78 29.25 29.60 24,084,936 +0.30(+1.02%)
May 31, 2007 29.30 29.37 29.04 29.30 23,337,990 +0.35(+1.20%)
May 30, 2007 27.92 29.01 27.73 28.95 30,324,828 +0.72(+2.55%)
May 29, 2007 27.83 28.36 27.74 28.24 27,505,716 +0.46(+1.65%)
May 25, 2007 27.18 27.83 27.09 27.78 19,368,006 +0.86(+3.21%)
May 24, 2007 27.19 27.75 26.62 26.91 29,750,280 -0.54(-1.98%)
May 23, 2007 26.65 28.01 26.64 27.46 46,827,760 +0.89(+3.36%)
May 22, 2007 27.05 27.23 26.52 26.56 18,895,856 -0.38(-1.42%)
May 21, 2007 26.56 27.27 26.54 26.95 27,375,052 +0.46(+1.73%)
May 18, 2007 26.36 26.70 26.07 26.49 24,301,644 +0.08(+0.30%)
May 17, 2007 26.06 26.61 25.73 26.41 32,899,200 -0.13(-0.49%)
May 16, 2007 26.66 26.82 26.25 26.54 24,636,546 -0.25(-0.94%)
May 15, 2007 26.75 27.20 26.68 26.79 19,936,196 +0.11(+0.42%)
May 14, 2007 27.36 27.40 26.06 26.68 27,773,158 -0.47(-1.71%)
May 11, 2007 26.69 27.18 26.62 27.15 23,271,432 +0.70(+2.66%)
May 10, 2007 26.79 27.07 26.34 26.44 24,736,536 -0.73(-2.70%)
May 09, 2007 26.66 27.27 26.59 27.18 22,473,360 +0.55(+2.06%)
May 08, 2007 26.81 26.71 26.25 26.63 19,560,336 -0.23(-0.86%)
May 07, 2007 26.88 27.35 26.84 26.86 20,546,504 +0.19(+0.73%)
May 04, 2007 26.62 26.79 26.45 26.67 24,676,112 +0.35(+1.32%)
May 03, 2007 25.73 26.41 25.39 26.32 22,703,520 +0.76(+2.96%)
May 02, 2007 24.96 25.76 24.95 25.57 21,517,514 +0.49(+1.94%)
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.