Freeport-McMoRan (NY: FCX )

38.14 USD +0.31 (+0.82%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.87 50.49 48.60 49.47 28,168,544 +1.14(+2.36%)
Nov 29, 2007 47.08 49.08 46.13 48.33 27,856,664 +1.37(+2.92%)
Nov 28, 2007 45.60 47.15 45.20 46.96 35,662,634 +2.32(+5.19%)
Nov 27, 2007 44.60 45.94 42.85 44.64 37,744,852 -0.01(-0.02%)
Nov 26, 2007 46.75 47.49 44.58 44.65 21,601,078 -1.93(-4.14%)
Nov 23, 2007 46.05 47.03 45.75 46.58 10,490,796 +1.55(+3.44%)
Nov 21, 2007 44.67 45.46 43.63 45.03 35,770,088 -0.90(-1.95%)
Nov 20, 2007 46.54 47.25 44.86 45.92 38,601,336 -0.33(-0.70%)
Nov 19, 2007 49.26 49.40 45.67 46.25 40,085,272 -3.77(-7.54%)
Nov 16, 2007 50.27 50.85 49.15 50.02 24,323,446 +0.14(+0.27%)
Nov 15, 2007 50.53 51.50 49.11 49.88 31,337,472 -2.12(-4.07%)
Nov 14, 2007 52.50 53.70 51.09 52.00 31,825,018 +1.31(+2.58%)
Nov 13, 2007 50.65 51.33 49.38 50.69 37,248,056 +1.06(+2.15%)
Nov 12, 2007 53.30 53.78 48.71 49.62 34,996,470 -5.18(-9.45%)
Nov 09, 2007 55.12 56.03 53.60 54.80 25,464,754 -0.99(-1.78%)
Nov 08, 2007 56.50 56.94 54.00 55.80 30,814,172 +1.75(+3.24%)
Nov 07, 2007 56.99 57.12 53.60 54.05 24,607,670 -2.70(-4.76%)
Nov 06, 2007 56.24 56.95 54.87 56.75 16,159,346 +1.67(+3.02%)
Nov 05, 2007 54.76 56.37 54.00 55.08 21,470,016 -1.32(-2.33%)
Nov 02, 2007 56.76 57.10 55.00 56.40 21,333,700 +0.38(+0.67%)
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.