Freeport-McMoRan (NY: FCX )

37.89 USD +0.04 (+0.11%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 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%)
Nov 01, 2007 57.88 57.88 55.35 56.03 22,958,400 -2.81(-4.78%)
Oct 31, 2007 57.88 59.00 56.76 58.84 19,651,400 +1.83(+3.22%)
Oct 30, 2007 57.99 58.35 56.92 57.01 15,600,200 -1.92(-3.27%)
Oct 29, 2007 59.24 59.62 58.38 58.93 16,788,530 +0.51(+0.86%)
Oct 26, 2007 57.46 58.85 57.05 58.42 20,352,460 +2.01(+3.56%)
Oct 25, 2007 56.52 56.75 55.38 56.42 17,136,200 +0.50(+0.89%)
Oct 24, 2007 55.51 56.30 53.90 55.92 21,528,000 +0.34(+0.62%)
Oct 23, 2007 54.39 55.78 54.25 55.58 24,046,600 +2.21(+4.14%)
Oct 22, 2007 53.25 54.10 51.67 53.37 21,836,000 -1.50(-2.74%)
Oct 19, 2007 56.73 56.93 54.30 54.87 21,344,236 -2.01(-3.53%)
Oct 18, 2007 55.17 56.92 55.03 56.88 15,429,800 +1.56(+2.82%)
Oct 17, 2007 56.47 57.05 55.08 55.31 22,080,000 -0.16(-0.28%)
Oct 16, 2007 56.40 56.75 55.03 55.47 17,734,112 -1.48(-2.60%)
Oct 15, 2007 59.16 59.33 56.43 56.95 20,881,400 -1.26(-2.16%)
Oct 12, 2007 57.24 58.26 56.50 58.21 16,019,598 +1.48(+2.61%)
Oct 11, 2007 59.52 60.10 55.85 56.73 32,282,762 -1.97(-3.36%)
Oct 10, 2007 57.33 59.21 56.85 58.70 27,873,400 +2.17(+3.84%)
Oct 09, 2007 54.44 56.98 54.09 56.53 17,821,200 +2.46(+4.56%)
Oct 08, 2007 54.35 54.74 53.49 54.06 12,280,600 -1.27(-2.29%)
Oct 05, 2007 54.52 56.09 54.26 55.33 18,080,800 +1.20(+2.22%)
Oct 04, 2007 53.45 54.52 52.45 54.13 18,725,200 +0.38(+0.71%)
Oct 03, 2007 54.40 54.73 53.11 53.75 16,078,140 -0.83(-1.51%)
Oct 02, 2007 54.83 55.25 53.30 54.58 18,839,200 -1.01(-1.83%)
Oct 01, 2007 52.87 55.74 52.63 55.59 27,036,500 +3.15(+6.00%)
Sep 28, 2007 53.79 53.95 52.08 52.45 15,299,978 -0.96(-1.79%)
Sep 27, 2007 52.70 53.82 52.38 53.40 22,196,692 +1.45(+2.78%)
Sep 26, 2007 53.13 53.88 51.12 51.96 20,803,092 -0.65(-1.24%)
Sep 25, 2007 53.00 53.24 52.15 52.60 20,676,246 -1.25(-2.32%)
Sep 24, 2007 55.12 55.30 53.66 53.85 17,183,500 -0.48(-0.88%)
Sep 21, 2007 54.65 54.65 53.78 54.33 20,703,854 +0.55(+1.02%)
Sep 20, 2007 53.28 54.10 52.49 53.78 20,024,486 +1.03(+1.96%)
Sep 19, 2007 52.67 55.05 52.21 52.75 40,791,968 +1.10(+2.13%)
Sep 18, 2007 49.09 51.85 48.28 51.65 26,965,382 +3.12(+6.42%)
Sep 17, 2007 48.76 49.80 48.29 48.53 16,390,980 -0.31(-0.64%)
Sep 14, 2007 47.53 49.19 47.42 48.85 20,435,536 +0.80(+1.66%)
Sep 13, 2007 46.24 48.24 45.99 48.05 24,179,080 +2.30(+5.03%)
Sep 12, 2007 45.63 46.52 45.06 45.75 16,833,230 -0.24(-0.51%)
Sep 11, 2007 45.12 46.03 44.88 45.99 21,228,200 +1.45(+3.26%)
Sep 10, 2007 45.28 45.74 43.42 44.53 17,588,600 -0.56(-1.23%)
Sep 07, 2007 44.85 45.60 44.40 45.09 24,154,700 -0.76(-1.66%)
Sep 06, 2007 45.26 46.05 44.40 45.85 19,685,550 +1.12(+2.52%)
Sep 05, 2007 45.00 45.71 44.33 44.72 15,920,200 -0.80(-1.76%)
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.