Freeport-McMoRan (NY: FCX )

35.00 USD -0.18 (-0.51%)
Official Closing Price Updated: 4:27 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.79 53.95 52.08 52.45 15,299,978 -0.96(-1.79%)
Sep 27, 2007 52.70 53.82 52.38 53.40 22,196,692 +1.45(+2.78%)
Sep 26, 2007 53.13 53.88 51.12 51.96 20,803,092 -0.65(-1.24%)
Sep 25, 2007 53.00 53.24 52.15 52.60 20,676,246 -1.25(-2.32%)
Sep 24, 2007 55.12 55.30 53.66 53.85 17,183,500 -0.48(-0.88%)
Sep 21, 2007 54.65 54.65 53.78 54.33 20,703,854 +0.55(+1.02%)
Sep 20, 2007 53.28 54.10 52.49 53.78 20,024,486 +1.03(+1.96%)
Sep 19, 2007 52.67 55.05 52.21 52.75 40,791,968 +1.10(+2.13%)
Sep 18, 2007 49.09 51.85 48.28 51.65 26,965,382 +3.12(+6.42%)
Sep 17, 2007 48.76 49.80 48.29 48.53 16,390,980 -0.31(-0.64%)
Sep 14, 2007 47.53 49.19 47.42 48.85 20,435,536 +0.80(+1.66%)
Sep 13, 2007 46.24 48.24 45.99 48.05 24,179,080 +2.30(+5.03%)
Sep 12, 2007 45.63 46.52 45.06 45.75 16,833,230 -0.24(-0.51%)
Sep 11, 2007 45.12 46.03 44.88 45.99 21,228,200 +1.45(+3.26%)
Sep 10, 2007 45.28 45.74 43.42 44.53 17,588,600 -0.56(-1.23%)
Sep 07, 2007 44.85 45.60 44.40 45.09 24,154,700 -0.76(-1.66%)
Sep 06, 2007 45.26 46.05 44.40 45.85 19,685,550 +1.12(+2.52%)
Sep 05, 2007 45.00 45.71 44.33 44.72 15,920,200 -0.80(-1.76%)
Sep 04, 2007 43.54 45.75 43.27 45.53 18,636,000 +1.82(+4.15%)
Aug 31, 2007 43.62 44.25 43.47 43.71 16,622,800 +1.22(+2.86%)
Aug 30, 2007 41.73 43.25 41.44 42.49 12,348,400 -0.05(-0.13%)
Aug 29, 2007 41.50 42.67 41.42 42.55 13,982,600 +1.53(+3.73%)
Aug 28, 2007 42.38 42.38 40.55 41.02 16,224,000 -1.84(-4.29%)
Aug 27, 2007 43.58 43.95 42.58 42.86 12,625,594 -0.70(-1.62%)
Aug 24, 2007 42.15 43.56 41.92 43.56 15,348,400 +1.45(+3.44%)
Aug 23, 2007 42.79 43.60 41.42 42.12 22,229,800 -0.68(-1.59%)
Aug 22, 2007 41.60 42.80 41.60 42.79 24,329,400 +2.15(+5.29%)
Aug 21, 2007 40.00 41.56 39.55 40.65 23,204,690 +0.67(+1.66%)
Aug 20, 2007 39.50 40.36 38.58 39.98 27,207,214 +1.53(+3.98%)
Aug 17, 2007 37.97 39.38 35.78 38.45 44,244,510 +1.92(+5.24%)
Aug 16, 2007 37.74 37.74 33.53 36.53 64,186,444 -2.40(-6.16%)
Aug 15, 2007 41.10 41.18 38.49 38.94 29,781,694 -2.74(-6.57%)
Aug 14, 2007 44.00 44.16 41.28 41.67 19,553,348 -2.23(-5.07%)
Aug 13, 2007 43.93 44.49 43.47 43.90 14,780,400 +0.67(+1.55%)
Aug 10, 2007 42.04 43.88 41.51 43.23 22,002,016 +0.30(+0.70%)
Aug 09, 2007 43.74 44.44 42.51 42.93 29,323,702 -2.42(-5.35%)
Aug 08, 2007 43.60 45.69 43.42 45.35 20,055,530 +1.47(+3.34%)
Aug 07, 2007 42.74 44.06 41.90 43.89 19,112,594 +1.15(+2.70%)
Aug 06, 2007 43.62 43.79 40.70 42.74 31,651,398 -0.73(-1.68%)
Aug 03, 2007 43.81 45.28 43.35 43.47 18,882,758 -1.81(-4.01%)
Aug 02, 2007 45.65 45.75 44.32 45.28 18,910,016 +0.40(+0.89%)
Aug 01, 2007 46.12 47.10 43.38 44.88 33,259,898 -2.11(-4.49%)
Jul 31, 2007 46.88 48.85 46.88 46.99 19,764,128 +0.11(+0.22%)
Jul 30, 2007 45.67 47.03 45.08 46.88 23,554,618 +1.91(+4.25%)
Jul 27, 2007 45.00 46.11 43.42 44.97 26,376,196 +0.10(+0.23%)
Jul 26, 2007 46.01 46.19 43.62 44.87 31,961,388 -2.18(-4.63%)
Jul 25, 2007 48.97 49.05 44.57 47.05 35,373,018 -0.45(-0.95%)
Jul 24, 2007 49.29 49.53 47.00 47.50 21,499,610 -1.99(-4.03%)
Jul 23, 2007 49.26 50.08 48.70 49.49 16,893,018 -0.02(-0.04%)
Jul 20, 2007 48.83 49.92 48.28 49.51 23,195,968 +0.68(+1.40%)
Jul 19, 2007 47.02 48.95 47.00 48.83 24,231,154 +2.28(+4.90%)
Jul 18, 2007 45.74 46.71 45.30 46.55 15,031,940 +0.60(+1.31%)
Jul 17, 2007 46.89 46.99 45.64 45.95 15,731,108 -0.52(-1.12%)
Jul 16, 2007 47.40 47.60 45.83 46.47 13,815,088 -0.65(-1.38%)
Jul 13, 2007 47.62 47.92 46.72 47.12 13,951,942 -0.16(-0.34%)
Jul 12, 2007 46.84 47.72 45.50 47.28 25,003,016 +1.78(+3.91%)
Jul 11, 2007 44.82 46.00 44.76 45.50 23,830,000 +1.20(+2.70%)
Jul 10, 2007 44.08 44.99 43.56 44.30 14,611,200 -0.14(-0.31%)
Jul 09, 2007 44.92 45.25 44.40 44.45 20,183,812 +0.24(+0.54%)
Jul 06, 2007 43.00 44.58 43.08 44.21 16,635,400 +1.38(+3.21%)
Jul 05, 2007 42.97 43.34 42.55 42.83 13,492,540 +0.28(+0.66%)
Jul 03, 2007 43.24 43.24 42.47 42.55 7,043,600 +0.21(+0.50%)
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.