Freeport-McMoRan (NY: FCX )

32.92 USD +0.22 (+0.69%)
Streaming Delayed Price Updated: 11:45 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 29.17 29.86 28.71 29.68 5,145,400 +0.57(+1.98%)
Aug 31, 2006 28.99 29.39 28.95 29.11 4,973,600 +0.56(+1.98%)
Aug 30, 2006 28.72 28.89 28.31 28.54 4,617,200 +0.03(+0.11%)
Aug 29, 2006 28.27 28.51 27.82 28.51 4,341,400 +0.21(+0.76%)
Aug 28, 2006 28.46 28.64 28.17 28.30 3,698,400 -0.41(-1.41%)
Aug 25, 2006 28.45 28.90 28.45 28.70 4,262,600 +0.38(+1.34%)
Aug 24, 2006 28.49 28.75 28.01 28.32 3,991,600 -0.01(-0.05%)
Aug 23, 2006 28.57 28.92 28.19 28.33 4,697,800 -0.12(-0.40%)
Aug 22, 2006 28.45 28.57 28.08 28.45 6,098,200 -0.12(-0.44%)
Aug 21, 2006 27.58 28.74 27.55 28.58 11,495,800 +1.29(+4.73%)
Aug 18, 2006 27.00 27.29 26.79 27.29 4,896,600 +0.49(+1.85%)
Aug 17, 2006 27.25 27.30 26.45 26.79 6,303,000 -0.57(-2.08%)
Aug 16, 2006 27.27 27.67 27.11 27.36 5,946,400 +0.27(+1.00%)
Aug 15, 2006 26.90 27.30 26.67 27.09 5,042,800 +0.54(+2.01%)
Aug 14, 2006 26.75 27.21 26.51 26.55 4,563,800 -0.20(-0.73%)
Aug 11, 2006 27.12 27.54 26.58 26.75 4,467,000 -0.36(-1.35%)
Aug 10, 2006 26.95 27.14 26.61 27.11 7,192,200 -0.14(-0.50%)
Aug 09, 2006 27.52 27.75 26.91 27.25 7,982,600 +0.05(+0.20%)
Aug 08, 2006 28.05 28.23 27.07 27.20 6,255,200 -0.80(-2.87%)
Aug 07, 2006 27.62 28.33 27.55 28.00 5,907,400 +0.43(+1.58%)
Aug 04, 2006 28.27 28.67 27.39 27.57 8,018,800 -0.32(-1.17%)
Aug 03, 2006 27.59 28.11 27.39 27.89 8,919,600 -0.27(-0.96%)
Aug 02, 2006 28.42 28.67 27.67 28.16 11,440,200 +0.59(+2.16%)
Aug 01, 2006 27.28 27.62 26.66 27.57 8,452,400 +0.29(+1.04%)
Jul 31, 2006 26.76 27.66 26.40 27.28 9,607,400 +0.83(+3.14%)
Jul 28, 2006 25.92 26.55 25.66 26.45 5,291,800 +0.72(+2.80%)
Jul 27, 2006 26.73 26.88 25.45 25.73 8,363,000 -0.40(-1.53%)
Jul 26, 2006 25.55 26.36 25.12 26.13 9,098,200 +0.08(+0.31%)
Jul 25, 2006 25.42 26.17 25.23 26.05 8,286,600 +0.55(+2.16%)
Jul 24, 2006 25.25 25.52 23.79 25.50 13,397,000 +0.25(+0.99%)
Jul 21, 2006 25.92 25.98 25.07 25.25 8,858,000 -0.36(-1.39%)
Jul 20, 2006 26.98 27.22 25.59 25.61 10,844,400 -1.57(-5.78%)
Jul 19, 2006 26.38 27.50 25.80 27.17 10,235,400 +1.25(+4.84%)
Jul 18, 2006 26.52 26.61 25.25 25.92 13,008,400 +0.14(+0.52%)
Jul 17, 2006 26.65 26.90 25.42 25.79 10,717,800 -1.42(-5.20%)
Jul 14, 2006 26.90 27.39 26.42 27.20 8,063,800 +0.61(+2.29%)
Jul 13, 2006 27.76 27.81 26.50 26.59 10,434,600 -1.49(-5.29%)
Jul 12, 2006 28.50 28.94 27.65 28.08 10,419,600 -0.37(-1.30%)
Jul 11, 2006 28.35 28.52 27.77 28.45 9,948,400 +0.12(+0.42%)
Jul 10, 2006 28.17 28.68 27.98 28.33 9,344,400 +0.26(+0.91%)
Jul 07, 2006 28.70 29.20 27.95 28.07 9,580,600 -0.71(-2.47%)
Jul 06, 2006 28.50 29.69 28.45 28.78 11,261,200 +0.43(+1.52%)
Jul 05, 2006 28.95 28.97 27.94 28.35 11,943,400 -0.91(-3.13%)
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.