Freeport-McMoRan (NY: FCX )

39.96 USD -1.03 (-2.51%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.57 27.27 26.86 26.90 1,936,800 -0.67(-2.43%)
Dec 29, 2005 27.40 27.71 27.02 27.57 2,422,200 +0.13(+0.47%)
Dec 28, 2005 27.20 27.60 26.96 27.44 3,194,000 +0.70(+2.60%)
Dec 27, 2005 27.85 27.86 26.70 26.75 3,509,800 -0.81(-2.94%)
Dec 23, 2005 27.67 27.83 27.45 27.55 1,676,600 -0.02(-0.07%)
Dec 22, 2005 27.25 27.59 26.94 27.58 4,092,000 +0.69(+2.57%)
Dec 21, 2005 26.27 26.89 25.97 26.89 4,939,200 +0.62(+2.38%)
Dec 20, 2005 26.67 26.99 26.05 26.26 4,036,600 -0.24(-0.91%)
Dec 19, 2005 27.20 27.38 26.43 26.50 3,832,000 -0.40(-1.49%)
Dec 16, 2005 26.73 27.19 26.86 26.90 5,130,400 +0.17(+0.65%)
Dec 15, 2005 26.58 27.00 26.60 26.73 5,255,800 +0.15(+0.56%)
Dec 14, 2005 27.37 27.49 26.52 26.58 5,223,000 -0.93(-3.38%)
Dec 13, 2005 27.11 27.62 26.91 27.50 5,592,400 +0.21(+0.75%)
Dec 12, 2005 27.80 28.17 27.13 27.30 5,299,400 -0.23(-0.84%)
Dec 09, 2005 28.00 28.05 27.38 27.53 4,722,200 -0.15(-0.54%)
Dec 08, 2005 27.60 27.80 27.48 27.68 5,187,400 +0.29(+1.06%)
Dec 07, 2005 27.70 27.91 27.16 27.39 4,653,000 -0.10(-0.36%)
Dec 06, 2005 26.90 27.58 26.75 27.49 5,620,000 +0.27(+0.99%)
Dec 05, 2005 27.17 27.34 26.89 27.22 3,854,600 +0.37(+1.38%)
Dec 02, 2005 27.12 27.12 26.58 26.85 4,314,800 -0.32(-1.18%)
Dec 01, 2005 26.43 27.20 26.32 27.17 6,091,600 +1.12(+4.28%)
Nov 30, 2005 26.00 26.18 25.83 26.05 5,191,600 +0.02(+0.10%)
Nov 29, 2005 25.24 26.21 25.10 26.03 6,902,000 -0.19(-0.72%)
Nov 28, 2005 26.85 26.89 26.21 26.22 3,781,600 -0.40(-1.48%)
Nov 25, 2005 26.10 26.64 26.10 26.61 1,575,800 +0.75(+2.90%)
Nov 23, 2005 25.88 26.12 25.74 25.86 2,979,400 -0.41(-1.54%)
Nov 22, 2005 26.01 26.30 25.67 26.27 5,003,000 +0.26(+0.98%)
Nov 21, 2005 25.58 26.01 25.49 26.01 4,219,000 +0.33(+1.28%)
Nov 18, 2005 26.29 26.42 25.52 25.68 3,865,600 -0.27(-1.06%)
Nov 17, 2005 26.12 26.26 25.82 25.96 4,004,600 +0.06(+0.23%)
Nov 16, 2005 26.01 25.95 25.05 25.90 5,896,800 +0.98(+3.95%)
Nov 15, 2005 25.38 25.48 24.80 24.92 5,346,200 -0.38(-1.52%)
Nov 14, 2005 25.42 25.68 25.12 25.30 3,233,400 -0.19(-0.73%)
Nov 11, 2005 25.13 25.50 24.99 25.49 4,138,600 +0.46(+1.84%)
Nov 10, 2005 25.21 25.50 24.83 25.02 3,885,000 -0.07(-0.26%)
Nov 09, 2005 24.91 25.25 24.86 25.09 4,678,800 +0.18(+0.72%)
Nov 08, 2005 24.89 25.15 24.73 24.91 2,887,800 -0.02(-0.10%)
Nov 07, 2005 25.14 25.19 24.83 24.93 4,396,000 -0.20(-0.82%)
Nov 04, 2005 25.58 25.58 24.70 25.14 3,860,000 -0.46(-1.78%)
Nov 03, 2005 25.53 25.93 25.39 25.59 4,059,800 +0.12(+0.47%)
Nov 02, 2005 25.20 25.67 25.06 25.48 4,284,600 +0.47(+1.88%)
Nov 01, 2005 24.55 25.19 24.50 25.00 7,072,000 +0.30(+1.19%)
Oct 31, 2005 25.00 25.12 24.38 24.71 6,198,400 +0.03(+0.12%)
Oct 28, 2005 24.03 24.75 23.56 24.68 5,810,000 +0.77(+3.22%)
Oct 27, 2005 24.80 24.83 23.91 23.91 6,203,800 -0.40(-1.65%)
Oct 26, 2005 24.60 25.11 24.26 24.31 7,340,600 +0.06(+0.27%)
Oct 25, 2005 24.18 24.70 24.18 24.25 7,250,200 +0.18(+0.75%)
Oct 24, 2005 23.14 24.23 23.08 24.07 5,900,400 +0.97(+4.18%)
Oct 21, 2005 22.66 23.15 21.98 23.10 10,029,600 +0.59(+2.62%)
Oct 20, 2005 23.67 24.02 22.25 22.51 8,652,400 -0.95(-4.05%)
Oct 19, 2005 23.01 23.46 22.50 23.46 7,185,800 +0.26(+1.12%)
Oct 18, 2005 24.35 24.47 23.20 23.20 6,394,000 -0.77(-3.21%)
Oct 17, 2005 23.50 24.11 23.43 23.97 4,801,400 +0.89(+3.88%)
Oct 14, 2005 22.80 23.08 22.51 23.08 4,286,200 +0.14(+0.61%)
Oct 13, 2005 22.71 23.07 21.70 22.93 6,276,000 -0.06(-0.24%)
Oct 12, 2005 23.79 23.86 22.82 22.99 7,029,400 -0.87(-3.63%)
Oct 11, 2005 23.50 24.14 23.50 23.86 5,110,600 +0.49(+2.12%)
Oct 10, 2005 23.63 24.11 23.21 23.36 3,056,000 -0.15(-0.64%)
Oct 07, 2005 22.83 23.57 23.00 23.51 3,948,200 +0.68(+3.00%)
Oct 06, 2005 22.54 23.26 22.33 22.83 6,166,400 +0.29(+1.26%)
Oct 05, 2005 22.77 23.10 22.54 22.54 7,065,000 -0.95(-4.06%)
Oct 04, 2005 23.75 24.43 23.50 23.50 8,027,000 -0.62(-2.55%)
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.