Freeport-McMoRan (NY: FCX )

37.24 USD -1.41 (-3.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.62 44.96 41.97 44.41 30,663,838 +1.01(+2.34%)
Jan 30, 2008 43.00 44.40 42.08 43.40 26,867,210 +0.27(+0.63%)
Jan 29, 2008 43.62 43.99 42.38 43.12 18,063,036 +0.50(+1.17%)
Jan 28, 2008 42.00 43.17 40.90 42.62 19,114,042 +0.51(+1.22%)
Jan 25, 2008 43.24 44.26 41.40 42.11 27,558,486 +0.40(+0.95%)
Jan 24, 2008 39.63 41.99 39.62 41.72 41,414,532 +3.06(+7.93%)
Jan 23, 2008 37.97 38.85 34.48 38.65 73,666,940 -2.11(-5.18%)
Jan 22, 2008 38.59 42.00 38.59 40.76 37,194,950 -1.31(-3.10%)
Jan 21, 2008 41.85 42.69 40.00 42.06 0 +0.00(+0.00%)
Jan 18, 2008 41.85 42.69 40.00 42.06 39,495,530 +1.32(+3.24%)
Jan 17, 2008 44.89 44.99 40.50 40.74 49,927,530 -3.57(-8.06%)
Jan 16, 2008 46.49 46.84 42.50 44.31 44,759,670 -3.10(-6.55%)
Jan 15, 2008 48.13 48.60 46.90 47.42 20,366,602 -1.64(-3.33%)
Jan 14, 2008 47.93 49.40 46.96 49.05 25,468,764 +1.99(+4.24%)
Jan 11, 2008 47.86 48.44 46.60 47.06 25,796,524 -1.32(-2.74%)
Jan 10, 2008 47.97 48.81 46.62 48.38 22,914,532 -0.05(-0.09%)
Jan 09, 2008 47.88 48.88 46.09 48.43 27,743,134 +0.53(+1.11%)
Jan 08, 2008 48.92 49.52 47.62 47.90 26,225,264 +0.17(+0.36%)
Jan 07, 2008 50.06 50.22 46.63 47.73 25,279,164 -2.12(-4.26%)
Jan 04, 2008 51.25 51.35 49.21 49.85 20,337,470 -2.20(-4.23%)
Jan 03, 2008 51.92 53.12 51.12 52.05 16,280,268 +0.41(+0.79%)
Jan 02, 2008 51.53 52.47 50.83 51.65 16,639,264 +0.42(+0.83%)
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.