Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.08 23.72 22.67 23.41 25,465,314 +0.46(+2.00%)
Nov 29, 2006 22.73 23.08 22.38 22.95 22,359,204 +0.31(+1.38%)
Nov 28, 2006 23.00 23.18 22.38 22.64 29,137,904 -0.24(-1.06%)
Nov 27, 2006 23.08 23.42 22.72 22.88 22,242,094 -0.15(-0.66%)
Nov 24, 2006 22.81 23.20 22.64 23.03 11,013,204 +0.02(+0.10%)
Nov 22, 2006 22.04 23.45 22.00 23.01 43,489,020 +1.26(+5.80%)
Nov 21, 2006 20.79 22.21 20.48 21.75 46,858,628 +1.04(+5.00%)
Nov 20, 2006 20.77 22.23 20.58 20.71 61,680,332 -0.66(-3.08%)
Nov 17, 2006 20.66 21.43 20.46 21.37 15,972,664 +0.46(+2.21%)
Nov 16, 2006 21.48 21.70 20.85 20.91 9,683,626 -0.52(-2.42%)
Nov 15, 2006 21.07 21.61 20.79 21.43 11,500,716 +0.21(+0.98%)
Nov 14, 2006 21.70 21.84 21.08 21.22 10,495,071 -0.35(-1.62%)
Nov 13, 2006 21.41 21.64 20.88 21.57 13,613,536 -0.33(-1.51%)
Nov 10, 2006 22.17 22.37 21.43 21.90 12,918,395 -0.75(-3.30%)
Nov 09, 2006 22.17 22.89 22.07 22.65 11,426,313 +0.66(+3.01%)
Nov 08, 2006 22.43 22.58 21.92 21.98 11,553,362 -0.63(-2.77%)
Nov 07, 2006 22.95 23.06 22.40 22.61 9,513,870 -0.22(-0.98%)
Nov 06, 2006 22.73 22.89 22.38 22.83 11,355,671 +0.07(+0.29%)
Nov 03, 2006 22.60 23.06 22.44 22.77 11,100,231 +0.34(+1.49%)
Nov 02, 2006 22.21 22.58 21.97 22.43 7,015,068 +0.21(+0.94%)
Nov 01, 2006 22.71 22.98 21.99 22.22 12,307,326 -0.29(-1.31%)
Oct 31, 2006 22.16 22.62 22.10 22.52 9,651,662 +0.48(+2.16%)
Oct 30, 2006 21.92 22.36 21.84 22.04 7,063,954 +0.06(+0.25%)
Oct 27, 2006 22.08 22.58 21.95 21.98 10,465,525 -0.13(-0.59%)
Oct 26, 2006 22.37 22.39 21.75 22.11 7,648,968 -0.14(-0.62%)
Oct 25, 2006 22.06 22.50 21.90 22.25 11,169,261 -0.02(-0.08%)
Oct 24, 2006 21.38 22.33 21.22 22.27 13,380,390 +0.47(+2.17%)
Oct 23, 2006 20.85 21.82 20.72 21.80 11,535,634 +0.77(+3.65%)
Oct 20, 2006 21.60 21.63 21.03 21.03 7,885,069 -0.61(-2.80%)
Oct 19, 2006 21.07 21.70 21.03 21.64 8,508,225 +0.63(+3.01%)
Oct 18, 2006 21.63 21.84 20.85 21.01 9,570,276 -0.58(-2.71%)
Oct 17, 2006 21.33 21.59 20.80 21.59 13,523,823 +0.00(+0.00%)
Oct 16, 2006 21.18 21.61 21.05 21.59 10,319,674 +0.55(+2.64%)
Oct 13, 2006 20.61 21.05 20.51 21.03 10,178,659 +0.56(+2.73%)
Oct 12, 2006 19.85 20.48 19.71 20.48 9,433,826 +0.54(+2.71%)
Oct 11, 2006 20.07 20.66 19.88 19.94 13,087,346 -0.31(-1.54%)
Oct 10, 2006 19.64 20.41 19.55 20.25 10,072,024 +0.24(+1.19%)
Oct 09, 2006 20.20 20.39 19.87 20.01 10,979,629 +0.36(+1.82%)
Oct 06, 2006 19.36 19.88 19.12 19.65 12,240,176 +0.43(+2.23%)
Oct 05, 2006 18.80 19.35 18.71 19.23 14,392,749 +0.97(+5.30%)
Oct 04, 2006 18.53 18.71 17.72 18.26 19,000,610 -0.17(-0.93%)
Oct 03, 2006 19.40 19.43 18.35 18.43 19,893,980 -1.48(-7.42%)
Oct 02, 2006 20.07 20.45 19.86 19.91 8,827,861 +0.08(+0.39%)
Sep 29, 2006 19.84 20.13 19.71 19.83 7,241,500 -0.09(-0.45%)
Sep 28, 2006 20.12 20.38 19.88 19.92 6,301,394 -0.26(-1.27%)
Sep 27, 2006 19.92 20.30 19.46 20.17 12,805,314 +0.26(+1.29%)
Sep 26, 2006 19.17 20.00 18.91 19.92 15,781,957 +0.77(+4.01%)
Sep 25, 2006 18.76 19.27 18.22 19.15 13,069,081 +0.24(+1.28%)
Sep 22, 2006 19.42 19.55 18.84 18.91 8,663,208 -0.31(-1.59%)
Sep 21, 2006 18.89 19.42 18.89 19.21 9,733,854 +0.33(+1.73%)
Sep 20, 2006 19.12 19.43 18.76 18.89 10,478,687 -0.20(-1.03%)
Sep 19, 2006 19.47 19.63 18.79 19.08 11,542,080 -0.81(-4.08%)
Sep 18, 2006 19.52 20.01 19.23 19.90 11,612,454 +0.50(+2.57%)
Sep 15, 2006 19.47 19.77 19.11 19.40 12,992,529 +0.04(+0.19%)
Sep 14, 2006 20.48 20.50 19.06 19.36 15,092,457 -0.87(-4.32%)
Sep 13, 2006 20.16 20.38 19.85 20.23 8,964,848 +0.36(+1.80%)
Sep 12, 2006 20.09 20.36 19.57 19.88 15,439,759 -0.21(-1.04%)
Sep 11, 2006 21.30 21.37 20.07 20.09 17,653,842 -1.62(-7.48%)
Sep 08, 2006 21.89 21.98 21.70 21.71 6,986,597 -0.37(-1.69%)
Sep 07, 2006 22.30 22.45 21.95 22.08 7,882,114 -0.39(-1.72%)
Sep 06, 2006 22.86 22.93 22.42 22.47 7,987,138 -0.46(-2.01%)
Sep 05, 2006 22.84 23.19 22.63 22.93 11,186,183 +0.83(+3.76%)
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.