Freeport-McMoRan (NY: FCX )

34.43 USD -0.59 (-1.68%)
Official Closing Price Updated: 5:27 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 57.34 58.83 57.06 57.79 13,551,464 -0.06(-0.11%)
May 30, 2008 57.38 58.30 57.04 57.85 14,974,856 +1.26(+2.24%)
May 29, 2008 59.00 59.24 56.44 56.59 25,682,424 -3.26(-5.44%)
May 28, 2008 58.12 59.85 57.20 59.85 16,469,318 +1.03(+1.74%)
May 27, 2008 58.01 58.95 57.35 58.82 16,609,582 +0.22(+0.38%)
May 26, 2008 59.51 59.54 57.51 58.60 0 +0.00(+0.00%)
May 23, 2008 59.51 59.54 57.51 58.60 16,386,536 -0.95(-1.60%)
May 22, 2008 60.75 61.92 58.31 59.54 21,428,464 -0.75(-1.24%)
May 21, 2008 63.00 63.62 60.08 60.29 22,417,186 -2.64(-4.20%)
May 20, 2008 61.72 63.00 60.60 62.93 20,464,998 +0.51(+0.83%)
May 19, 2008 62.24 63.49 61.50 62.42 25,745,960 +0.33(+0.52%)
May 16, 2008 60.33 62.25 60.02 62.09 24,267,776 +2.38(+3.98%)
May 15, 2008 58.65 59.97 58.50 59.72 20,727,212 +2.11(+3.66%)
May 14, 2008 59.00 59.70 57.50 57.60 16,609,782 -1.08(-1.83%)
May 13, 2008 56.67 58.80 56.18 58.68 17,552,704 +1.35(+2.35%)
May 12, 2008 56.65 57.62 55.83 57.33 15,110,076 +0.22(+0.39%)
May 09, 2008 58.61 58.69 56.03 57.11 15,521,400 -1.92(-3.26%)
May 08, 2008 57.94 59.70 57.58 59.03 20,309,676 +1.85(+3.24%)
May 07, 2008 58.24 59.41 56.92 57.18 17,716,878 -1.48(-2.52%)
May 06, 2008 57.08 59.31 57.08 58.66 18,698,282 +0.67(+1.15%)
May 05, 2008 57.49 58.37 57.00 57.99 18,509,986 +2.88(+5.23%)
May 02, 2008 54.26 55.54 53.44 55.12 24,560,114 +1.14(+2.10%)
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.