Freeport-McMoRan (NY: FCX )

35.02 USD +2.32 (+7.09%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 55.65 57.58 55.24 56.88 19,109,280 +1.51(+2.74%)
Apr 29, 2008 56.75 57.19 55.13 55.36 16,898,774 -2.54(-4.39%)
Apr 28, 2008 58.04 59.61 57.74 57.90 19,082,674 -0.59(-1.01%)
Apr 25, 2008 56.40 58.81 55.14 58.49 19,311,016 +2.19(+3.88%)
Apr 24, 2008 57.65 57.99 55.90 56.30 20,616,174 -1.48(-2.56%)
Apr 23, 2008 61.12 61.63 57.75 57.78 33,185,790 -1.54(-2.60%)
Apr 22, 2008 58.86 60.64 58.32 59.33 29,558,354 +1.76(+3.05%)
Apr 21, 2008 57.00 57.74 56.34 57.57 15,570,080 +0.62(+1.10%)
Apr 18, 2008 55.60 57.00 55.06 56.95 20,376,932 +0.61(+1.09%)
Apr 17, 2008 55.66 57.38 55.12 56.33 18,961,790 -0.28(-0.49%)
Apr 16, 2008 54.25 56.63 53.94 56.61 26,712,590 +3.86(+7.32%)
Apr 15, 2008 53.55 54.10 52.03 52.75 23,119,264 +0.05(+0.10%)
Apr 14, 2008 53.20 53.41 52.05 52.70 15,814,774 -0.41(-0.77%)
Apr 11, 2008 53.76 54.88 52.95 53.10 16,454,650 -1.72(-3.14%)
Apr 10, 2008 55.12 55.30 53.35 54.83 18,717,014 -0.08(-0.15%)
Apr 09, 2008 54.06 55.40 53.78 54.90 22,082,476 +1.03(+1.91%)
Apr 08, 2008 52.74 54.38 52.57 53.88 20,443,272 +0.37(+0.68%)
Apr 07, 2008 54.69 55.77 52.83 53.51 28,251,068 -0.34(-0.62%)
Apr 04, 2008 52.03 54.12 52.03 53.85 27,669,076 +2.00(+3.86%)
Apr 03, 2008 49.45 52.42 49.38 51.85 34,307,698 +1.98(+3.97%)
Apr 02, 2008 49.30 50.17 49.11 49.87 19,262,690 +1.05(+2.15%)
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.