Freeport-McMoRan (NY: FCX )

36.64 USD +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.00 31.85 30.45 31.43 18,961,400 +0.61(+2.00%)
Nov 29, 2006 30.52 31.00 30.05 30.82 16,648,600 +0.42(+1.38%)
Nov 28, 2006 30.89 31.12 30.05 30.40 21,696,000 -0.33(-1.06%)
Nov 27, 2006 31.00 31.45 30.51 30.73 16,561,400 -0.20(-0.66%)
Nov 24, 2006 30.64 31.16 30.41 30.93 8,200,400 +0.03(+0.10%)
Nov 22, 2006 29.60 31.50 29.54 30.90 32,381,800 +1.70(+5.80%)
Nov 21, 2006 27.92 29.83 27.50 29.20 34,890,800 +1.39(+5.00%)
Nov 20, 2006 27.89 29.85 27.64 27.82 45,927,000 -0.89(-3.08%)
Nov 17, 2006 27.75 28.79 27.48 28.70 11,893,200 +0.62(+2.21%)
Nov 16, 2006 28.85 29.14 28.00 28.08 7,210,400 -0.70(-2.42%)
Nov 15, 2006 28.30 29.02 27.92 28.77 8,563,400 +0.28(+0.98%)
Nov 14, 2006 29.15 29.33 28.32 28.50 7,814,600 -0.47(-1.62%)
Nov 13, 2006 28.75 29.06 28.05 28.96 10,136,600 -0.45(-1.51%)
Nov 10, 2006 29.77 30.04 28.77 29.41 9,619,000 -1.01(-3.30%)
Nov 09, 2006 29.77 30.74 29.64 30.42 8,508,000 +0.89(+3.01%)
Nov 08, 2006 30.12 30.32 29.44 29.52 8,602,600 -0.84(-2.77%)
Nov 07, 2006 30.83 30.96 30.08 30.36 7,084,000 -0.30(-0.98%)
Nov 06, 2006 30.53 30.74 30.05 30.67 8,455,400 +0.09(+0.29%)
Nov 03, 2006 30.35 30.96 30.14 30.58 8,265,200 +0.45(+1.49%)
Nov 02, 2006 29.83 30.33 29.50 30.12 5,223,400 +0.28(+0.94%)
Nov 01, 2006 30.50 30.86 29.53 29.84 9,164,000 -0.40(-1.31%)
Oct 31, 2006 29.76 30.38 29.68 30.24 7,186,600 +0.64(+2.16%)
Oct 30, 2006 29.45 30.02 29.32 29.60 5,259,800 +0.08(+0.25%)
Oct 27, 2006 29.66 30.32 29.48 29.52 7,792,600 -0.18(-0.59%)
Oct 26, 2006 30.04 30.07 29.20 29.70 5,695,400 -0.18(-0.62%)
Oct 25, 2006 29.62 30.22 29.41 29.89 8,316,600 -0.02(-0.08%)
Oct 24, 2006 28.72 29.99 28.50 29.91 9,963,000 +0.64(+2.17%)
Oct 23, 2006 28.00 29.30 27.83 29.27 8,589,400 +1.03(+3.65%)
Oct 20, 2006 29.01 29.05 28.25 28.25 5,871,200 -0.81(-2.80%)
Oct 19, 2006 28.30 29.14 28.25 29.06 6,335,200 +0.85(+3.01%)
Oct 18, 2006 29.05 29.33 28.00 28.21 7,126,000 -0.79(-2.71%)
Oct 17, 2006 28.65 29.00 27.93 29.00 10,069,800 +0.00(+0.00%)
Oct 16, 2006 28.45 29.02 28.27 29.00 7,684,000 +0.75(+2.64%)
Oct 13, 2006 27.67 28.26 27.54 28.25 7,579,000 +0.75(+2.73%)
Oct 12, 2006 26.66 27.50 26.46 27.50 7,024,400 +0.73(+2.71%)
Oct 11, 2006 26.95 27.75 26.70 26.77 9,744,800 -0.42(-1.54%)
Oct 10, 2006 26.38 27.41 26.25 27.20 7,499,600 +0.32(+1.19%)
Oct 09, 2006 27.14 27.38 26.68 26.88 8,175,400 +0.48(+1.82%)
Oct 06, 2006 26.00 26.70 25.68 26.39 9,114,000 +0.57(+2.23%)
Oct 05, 2006 25.25 25.99 25.12 25.82 10,716,800 +1.30(+5.30%)
Oct 04, 2006 24.88 25.12 23.80 24.52 14,147,800 -0.23(-0.93%)
Oct 03, 2006 26.05 26.09 24.65 24.75 14,813,000 -1.99(-7.42%)
Oct 02, 2006 26.95 27.47 26.67 26.74 6,573,200 +0.11(+0.39%)
Sep 29, 2006 26.65 27.04 26.46 26.63 5,392,000 -0.12(-0.45%)
Sep 28, 2006 27.02 27.36 26.70 26.75 4,692,000 -0.34(-1.27%)
Sep 27, 2006 26.75 27.26 26.14 27.09 9,534,800 +0.34(+1.29%)
Sep 26, 2006 25.75 26.86 25.40 26.75 11,751,200 +1.03(+4.00%)
Sep 25, 2006 25.20 25.88 24.48 25.72 9,731,200 +0.32(+1.28%)
Sep 22, 2006 26.08 26.25 25.30 25.39 6,450,600 -0.41(-1.59%)
Sep 21, 2006 25.36 26.08 25.36 25.80 7,247,800 +0.44(+1.73%)
Sep 20, 2006 25.68 26.10 25.20 25.36 7,802,400 -0.26(-1.03%)
Sep 19, 2006 26.15 26.36 25.24 25.63 8,594,200 -1.09(-4.08%)
Sep 18, 2006 26.21 26.87 25.82 26.72 8,646,600 +0.67(+2.57%)
Sep 15, 2006 26.15 26.55 25.67 26.05 9,674,200 +0.05(+0.19%)
Sep 14, 2006 27.50 27.54 25.60 26.00 11,237,800 -1.17(-4.32%)
Sep 13, 2006 27.08 27.36 26.66 27.17 6,675,200 +0.48(+1.80%)
Sep 12, 2006 26.98 27.34 26.29 26.70 11,496,400 -0.28(-1.04%)
Sep 11, 2006 28.60 28.70 26.96 26.98 13,145,000 -2.18(-7.48%)
Sep 08, 2006 29.40 29.52 29.14 29.16 5,202,200 -0.50(-1.69%)
Sep 07, 2006 29.95 30.15 29.48 29.66 5,869,000 -0.52(-1.72%)
Sep 06, 2006 30.70 30.80 30.11 30.17 5,947,200 -0.62(-2.01%)
Sep 05, 2006 30.67 31.14 30.39 30.80 8,329,200 +1.12(+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.