Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.01 28.12 27.58 27.86 5,342,000 -0.12(-0.41%)
Dec 28, 2006 27.93 28.47 27.77 27.98 8,102,000 -0.09(-0.30%)
Dec 27, 2006 27.38 28.15 27.32 28.07 8,405,000 +0.80(+2.92%)
Dec 26, 2006 27.27 27.45 26.94 27.27 5,267,800 +0.35(+1.30%)
Dec 22, 2006 27.55 27.62 26.70 26.92 9,775,800 -0.50(-1.84%)
Dec 21, 2006 28.99 29.00 27.08 27.42 19,631,200 -1.77(-6.05%)
Dec 20, 2006 29.84 29.92 29.00 29.19 8,919,400 -0.86(-2.88%)
Dec 19, 2006 29.36 30.12 29.18 30.05 7,836,800 +0.68(+2.31%)
Dec 18, 2006 29.84 29.92 29.35 29.38 8,278,000 -0.67(-2.21%)
Dec 15, 2006 29.88 30.23 29.50 30.04 14,302,000 +0.18(+0.59%)
Dec 14, 2006 29.50 30.00 29.42 29.86 7,207,800 +0.45(+1.53%)
Dec 13, 2006 29.92 29.92 29.12 29.42 9,981,400 -0.30(-1.03%)
Dec 12, 2006 29.93 30.23 29.08 29.72 14,557,000 -0.95(-3.11%)
Dec 11, 2006 31.05 31.21 30.49 30.67 10,616,000 -0.23(-0.74%)
Dec 08, 2006 30.90 31.09 30.55 30.91 8,847,600 -0.05(-0.18%)
Dec 07, 2006 31.00 31.25 30.55 30.96 9,145,600 -0.04(-0.13%)
Dec 06, 2006 30.72 31.31 30.55 31.00 13,938,800 +0.13(+0.42%)
Dec 05, 2006 31.12 31.12 30.57 30.87 13,459,200 +0.41(+1.33%)
Dec 04, 2006 31.05 31.17 30.27 30.46 9,076,200 -0.29(-0.93%)
Dec 01, 2006 30.73 31.45 30.43 30.75 15,407,000 -0.68(-2.18%)
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%)
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.