Freeport-McMoRan (NY: FCX )

34.90 USD -1.00 (-2.80%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.10 32.99 32.01 32.29 10,230,400 +0.65(+2.05%)
Apr 27, 2006 31.82 32.73 30.50 31.64 12,068,800 -1.15(-3.49%)
Apr 26, 2006 33.45 34.18 32.55 32.78 10,319,600 -0.60(-1.80%)
Apr 25, 2006 33.80 34.12 32.76 33.38 8,998,600 +0.43(+1.32%)
Apr 24, 2006 33.25 33.36 32.33 32.95 10,239,200 -0.30(-0.90%)
Apr 21, 2006 33.88 34.45 33.08 33.25 12,977,200 -0.59(-1.74%)
Apr 20, 2006 35.97 35.97 33.80 33.84 12,535,200 -2.20(-6.12%)
Apr 19, 2006 35.17 36.10 34.32 36.04 10,379,800 +1.26(+3.62%)
Apr 18, 2006 33.89 35.34 33.65 34.78 16,597,200 +2.19(+6.72%)
Apr 17, 2006 32.60 32.78 32.19 32.60 7,331,400 +0.82(+2.58%)
Apr 13, 2006 31.33 31.86 30.60 31.77 4,811,000 +0.45(+1.44%)
Apr 12, 2006 31.14 31.66 30.81 31.33 7,357,600 +0.52(+1.67%)
Apr 11, 2006 31.75 32.44 30.66 30.81 8,952,400 -0.23(-0.74%)
Apr 10, 2006 31.25 31.38 30.65 31.04 7,156,400 +0.54(+1.77%)
Apr 07, 2006 31.52 31.80 30.47 30.50 9,622,800 -1.65(-5.15%)
Apr 06, 2006 32.30 32.49 31.67 32.15 9,826,800 +0.10(+0.33%)
Apr 05, 2006 31.52 32.47 30.80 32.05 9,601,000 +0.95(+3.07%)
Apr 04, 2006 30.58 31.18 30.34 31.09 5,065,600 +0.35(+1.15%)
Apr 03, 2006 30.85 31.49 30.52 30.74 7,349,200 +0.85(+2.86%)
Mar 31, 2006 30.45 30.45 29.58 29.89 7,313,400 -0.69(-2.26%)
Mar 30, 2006 30.40 30.84 30.18 30.58 9,859,600 +0.73(+2.43%)
Mar 29, 2006 28.48 30.00 28.38 29.85 9,346,600 +1.50(+5.29%)
Mar 28, 2006 28.50 28.97 28.05 28.35 9,463,200 +0.26(+0.91%)
Mar 27, 2006 27.10 28.40 27.08 28.09 9,332,400 +1.25(+4.66%)
Mar 24, 2006 26.50 27.12 26.41 26.84 4,299,600 +0.46(+1.72%)
Mar 23, 2006 25.77 26.47 25.76 26.39 4,283,400 +0.55(+2.13%)
Mar 22, 2006 25.65 26.25 25.51 25.84 5,014,600 +0.34(+1.33%)
Mar 21, 2006 25.86 26.38 25.50 25.50 5,887,400 -0.82(-3.10%)
Mar 20, 2006 26.57 26.92 26.17 26.32 3,991,800 -0.30(-1.11%)
Mar 17, 2006 26.60 27.19 26.40 26.61 7,236,800 +0.25(+0.93%)
Mar 16, 2006 26.53 26.88 26.03 26.36 5,484,200 -0.29(-1.07%)
Mar 15, 2006 26.03 26.72 26.03 26.65 5,798,200 +0.69(+2.66%)
Mar 14, 2006 25.00 26.14 24.98 25.96 6,748,800 +1.07(+4.32%)
Mar 13, 2006 25.02 25.14 24.52 24.89 5,149,800 -0.17(-0.68%)
Mar 10, 2006 24.00 25.22 23.55 25.05 6,788,600 +0.88(+3.64%)
Mar 09, 2006 24.55 25.23 24.16 24.17 7,689,600 -0.07(-0.29%)
Mar 08, 2006 24.25 24.43 23.78 24.25 15,926,200 -0.87(-3.44%)
Mar 07, 2006 25.86 26.02 24.91 25.11 6,650,000 -0.76(-2.96%)
Mar 06, 2006 26.88 27.00 25.62 25.88 5,156,600 -0.90(-3.36%)
Mar 03, 2006 26.59 27.10 26.58 26.77 4,021,600 -0.08(-0.30%)
Mar 02, 2006 26.45 27.11 26.02 26.86 5,919,400 +0.84(+3.25%)
Mar 01, 2006 25.32 26.26 25.29 26.01 6,146,000 +0.69(+2.75%)
Feb 28, 2006 25.73 25.75 25.20 25.32 8,731,800 -0.41(-1.61%)
Feb 27, 2006 25.93 26.10 25.59 25.73 7,649,800 -0.70(-2.67%)
Feb 24, 2006 25.95 26.57 25.62 26.43 9,238,800 +0.62(+2.40%)
Feb 23, 2006 27.50 27.67 25.39 25.82 10,711,800 -1.70(-6.20%)
Feb 22, 2006 27.30 27.67 27.11 27.52 7,761,400 +0.30(+1.12%)
Feb 21, 2006 26.63 27.38 26.63 27.21 5,399,000 +0.74(+2.80%)
Feb 17, 2006 26.62 27.35 26.33 26.48 7,339,200 +0.34(+1.28%)
Feb 16, 2006 25.30 26.25 25.12 26.14 7,862,800 +1.00(+4.00%)
Feb 15, 2006 26.09 26.19 24.94 25.14 10,608,400 -1.10(-4.21%)
Feb 14, 2006 25.65 26.36 25.29 26.24 8,275,600 +0.76(+3.00%)
Feb 13, 2006 25.99 26.57 25.35 25.48 11,265,000 -0.49(-1.89%)
Feb 10, 2006 27.12 27.50 25.59 25.96 18,545,400 -2.45(-8.62%)
Feb 09, 2006 29.38 29.74 28.27 28.42 5,597,600 -0.21(-0.75%)
Feb 08, 2006 28.99 29.33 28.14 28.63 9,185,800 -0.38(-1.31%)
Feb 07, 2006 30.75 30.83 28.92 29.01 8,701,600 -2.29(-7.32%)
Feb 06, 2006 30.75 31.53 30.72 31.30 5,621,000 +0.47(+1.52%)
Feb 03, 2006 31.22 31.45 30.50 30.83 4,871,000 -0.39(-1.25%)
Feb 02, 2006 32.15 32.35 30.92 31.22 7,403,200 -0.93(-2.91%)
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.