Freeport-McMoRan (NY: FCX )

39.23 -0.56 (-1.42%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.33 24.85 24.07 24.65 11,013,809 +0.36(+1.50%)
Jan 30, 2006 24.10 24.44 23.77 24.29 7,712,142 +0.13(+0.52%)
Jan 27, 2006 23.79 24.55 23.77 24.16 8,264,462 +0.45(+1.89%)
Jan 26, 2006 23.20 23.74 22.94 23.71 8,620,511 +0.51(+2.20%)
Jan 25, 2006 23.20 23.98 23.02 23.20 10,550,371 +0.10(+0.42%)
Jan 24, 2006 22.39 23.16 22.36 23.10 9,588,308 +0.74(+3.29%)
Jan 23, 2006 21.77 22.41 21.41 22.37 11,950,589 +0.35(+1.60%)
Jan 20, 2006 22.77 23.10 21.91 22.01 9,325,312 -0.59(-2.63%)
Jan 19, 2006 22.90 22.92 22.48 22.61 8,646,837 +0.11(+0.48%)
Jan 18, 2006 23.21 23.37 22.29 22.50 11,056,295 -1.20(-5.05%)
Jan 17, 2006 23.50 24.32 23.06 23.70 14,737,469 +0.39(+1.68%)
Jan 13, 2006 22.74 23.35 22.65 23.31 5,539,095 +0.61(+2.70%)
Jan 12, 2006 22.90 23.16 22.52 22.69 6,533,739 -0.45(-1.94%)
Jan 11, 2006 23.55 23.59 22.99 23.14 6,530,350 -0.24(-1.02%)
Jan 10, 2006 21.83 23.39 21.50 23.38 14,045,180 +0.90(+4.01%)
Jan 09, 2006 22.70 22.71 22.35 22.48 7,579,210 -0.17(-0.76%)
Jan 06, 2006 22.67 23.05 22.48 22.65 7,960,021 +0.48(+2.15%)
Jan 05, 2006 22.64 22.73 21.97 22.18 7,258,349 -0.75(-3.26%)
Jan 04, 2006 22.01 22.97 21.88 22.92 14,407,485 +1.25(+5.79%)
Jan 03, 2006 20.83 21.69 20.74 21.67 13,004,401 +1.03(+4.98%)
Dec 30, 2005 21.15 20.92 20.61 20.64 2,524,144 -0.51(-2.43%)
Dec 29, 2005 21.02 21.26 20.73 21.15 3,156,744 +0.10(+0.47%)
Dec 28, 2005 20.87 21.18 20.69 21.05 4,162,596 +0.53(+2.60%)
Dec 27, 2005 21.37 21.37 20.49 20.52 4,574,164 -0.62(-2.94%)
Dec 23, 2005 21.23 21.35 21.07 21.14 2,185,037 -0.02(-0.07%)
Dec 22, 2005 20.91 21.17 20.67 21.16 5,332,920 +0.53(+2.57%)
Dec 21, 2005 20.16 20.63 19.93 20.63 6,437,037 +0.48(+2.38%)
Dec 20, 2005 20.47 20.71 19.99 20.15 5,260,719 -0.18(-0.91%)
Dec 19, 2005 20.87 21.01 20.28 20.33 4,994,073 -0.31(-1.49%)
Dec 16, 2005 20.51 20.87 20.61 20.64 6,686,220 +0.13(+0.65%)
Dec 15, 2005 20.39 20.72 20.41 20.51 6,849,648 +0.11(+0.56%)
Dec 14, 2005 21.00 21.09 20.35 20.39 6,806,901 -0.71(-3.38%)
Dec 13, 2005 20.80 21.19 20.64 21.10 7,288,324 +0.16(+0.75%)
Dec 12, 2005 21.33 21.62 20.82 20.95 6,906,470 -0.18(-0.84%)
Dec 09, 2005 21.48 21.52 21.01 21.12 6,154,231 -0.12(-0.54%)
Dec 08, 2005 21.18 21.33 21.08 21.24 6,760,505 +0.22(+1.06%)
Dec 07, 2005 21.25 21.42 20.84 21.02 6,064,046 -0.08(-0.36%)
Dec 06, 2005 20.64 21.17 20.52 21.09 7,324,293 +0.21(+0.99%)
Dec 05, 2005 20.85 20.98 20.64 20.89 5,023,527 +0.28(+1.38%)
Dec 02, 2005 20.81 20.81 20.40 20.60 5,623,285 -0.25(-1.18%)
Dec 01, 2005 20.28 20.87 20.19 20.85 7,938,909 +0.86(+4.28%)
Nov 30, 2005 19.95 20.09 19.82 19.99 6,765,979 +0.02(+0.10%)
Nov 29, 2005 19.36 20.11 19.26 19.97 8,995,067 -0.15(-0.72%)
Nov 28, 2005 20.60 20.64 20.11 20.12 4,928,389 -0.30(-1.48%)
Nov 25, 2005 20.03 20.44 20.03 20.42 2,053,669 +0.58(+2.90%)
Nov 23, 2005 19.85 20.05 19.75 19.85 3,882,918 -0.31(-1.54%)
Nov 22, 2005 19.96 20.18 19.69 20.16 6,520,185 +0.20(+0.98%)
Nov 21, 2005 19.63 19.96 19.55 19.96 5,498,433 +0.25(+1.29%)
Nov 18, 2005 20.17 20.27 19.58 19.71 5,037,863 -0.21(-1.06%)
Nov 17, 2005 20.05 20.15 19.81 19.92 5,219,015 +0.05(+0.23%)
Nov 16, 2005 19.96 19.92 19.22 19.87 7,685,034 +0.76(+3.95%)
Nov 15, 2005 19.47 19.55 19.03 19.12 6,967,462 -0.30(-1.52%)
Nov 14, 2005 19.51 19.70 19.27 19.41 4,213,945 -0.14(-0.73%)
Nov 11, 2005 19.28 19.56 19.17 19.55 5,393,651 +0.35(+1.84%)
Nov 10, 2005 19.34 19.56 19.05 19.20 5,063,146 -0.05(-0.26%)
Nov 09, 2005 19.11 19.37 19.08 19.25 6,097,670 +0.14(+0.72%)
Nov 08, 2005 19.10 19.30 18.97 19.11 3,763,540 -0.02(-0.10%)
Nov 07, 2005 19.29 19.33 19.05 19.13 5,729,109 -0.16(-0.82%)
Nov 04, 2005 19.62 19.63 18.95 19.29 5,030,564 -0.35(-1.78%)
Nov 03, 2005 19.59 19.90 19.48 19.64 5,290,955 +0.09(+0.47%)
Nov 02, 2005 19.34 19.70 19.23 19.55 5,583,927 +0.36(+1.88%)
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.