Freeport-McMoRan (NY: FCX )

37.15 -0.89 (-2.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.36 23.36 22.70 22.93 9,531,226 -0.53(-2.26%)
Mar 30, 2006 23.33 23.67 23.16 23.46 12,849,574 +0.56(+2.43%)
Mar 29, 2006 21.85 23.02 21.77 22.90 12,181,004 +1.15(+5.29%)
Mar 28, 2006 21.87 22.23 21.52 21.75 12,332,964 +0.20(+0.91%)
Mar 27, 2006 20.79 21.79 20.78 21.56 12,162,498 +0.96(+4.66%)
Mar 24, 2006 20.33 20.81 20.26 20.60 5,603,475 +0.35(+1.72%)
Mar 23, 2006 19.78 20.31 19.77 20.25 5,582,363 +0.42(+2.13%)
Mar 22, 2006 19.68 20.14 19.57 19.83 6,535,303 +0.26(+1.33%)
Mar 21, 2006 19.84 20.24 19.57 19.57 7,672,784 -0.63(-3.10%)
Mar 20, 2006 20.38 20.66 20.08 20.19 5,202,333 -0.23(-1.11%)
Mar 17, 2006 20.41 20.86 20.26 20.42 9,431,396 +0.19(+0.93%)
Mar 16, 2006 20.36 20.62 19.97 20.23 7,147,311 -0.22(-1.07%)
Mar 15, 2006 19.97 20.50 19.97 20.45 7,556,533 +0.53(+2.66%)
Mar 14, 2006 19.18 20.06 19.16 19.92 8,795,408 +0.82(+4.32%)
Mar 13, 2006 19.20 19.29 18.82 19.09 6,711,503 -0.13(-0.68%)
Mar 10, 2006 18.42 19.35 18.07 19.22 8,847,278 +0.68(+3.64%)
Mar 09, 2006 18.84 19.36 18.54 18.55 10,021,510 -0.05(-0.29%)
Mar 08, 2006 18.61 18.75 18.25 18.60 20,755,902 -0.66(-3.44%)
Mar 07, 2006 19.84 19.97 19.11 19.27 8,666,646 -0.59(-2.96%)
Mar 06, 2006 20.62 20.72 19.66 19.85 6,720,365 -0.69(-3.36%)
Mar 03, 2006 20.41 20.79 20.39 20.54 5,241,170 -0.06(-0.30%)
Mar 02, 2006 20.30 20.81 19.97 20.61 7,714,488 +0.65(+3.25%)
Mar 01, 2006 19.42 20.15 19.41 19.96 8,009,806 +0.53(+2.75%)
Feb 28, 2006 19.74 19.75 19.33 19.42 11,379,763 -0.32(-1.61%)
Feb 27, 2006 19.90 20.03 19.64 19.74 9,969,641 -0.54(-2.67%)
Feb 24, 2006 19.92 20.39 19.66 20.28 12,040,513 +0.48(+2.40%)
Feb 23, 2006 21.10 21.23 19.48 19.81 13,960,208 -1.31(-6.20%)
Feb 22, 2006 20.95 21.23 20.80 21.12 10,115,084 +0.23(+1.12%)
Feb 21, 2006 20.43 21.01 20.43 20.88 7,036,274 +0.57(+2.80%)
Feb 17, 2006 20.43 20.99 20.21 20.31 9,564,850 +0.26(+1.28%)
Feb 16, 2006 19.41 20.14 19.28 20.06 10,247,234 +0.77(+4.00%)
Feb 15, 2006 20.02 20.10 19.14 19.29 13,825,451 -0.85(-4.21%)
Feb 14, 2006 19.68 20.23 19.40 20.13 10,785,218 +0.59(+3.00%)
Feb 13, 2006 19.94 20.38 19.45 19.55 14,681,169 -0.38(-1.89%)
Feb 10, 2006 20.81 21.10 19.64 19.92 24,169,388 -1.88(-8.62%)
Feb 09, 2006 22.54 22.82 21.70 21.80 7,295,100 -0.16(-0.75%)
Feb 08, 2006 22.24 22.50 21.59 21.97 11,971,441 -0.29(-1.31%)
Feb 07, 2006 23.59 23.65 22.19 22.26 11,340,405 -1.76(-7.32%)
Feb 06, 2006 23.59 24.19 23.57 24.02 7,325,597 +0.36(+1.52%)
Feb 03, 2006 23.96 24.14 23.40 23.66 6,348,155 -0.30(-1.25%)
Feb 02, 2006 24.67 24.82 23.72 23.96 9,648,258 -0.72(-2.91%)
Feb 01, 2006 24.75 24.94 24.46 24.67 8,930,425 +0.02(+0.09%)
Jan 31, 2006 24.33 24.85 24.07 24.65 11,013,809 +0.36(+1.50%)
Jan 30, 2006 24.10 24.44 23.77 24.29 7,712,142 +0.13(+0.52%)
Jan 27, 2006 23.79 24.55 23.77 24.16 8,264,462 +0.45(+1.89%)
Jan 26, 2006 23.20 23.74 22.94 23.71 8,620,511 +0.51(+2.20%)
Jan 25, 2006 23.20 23.98 23.02 23.20 10,550,371 +0.10(+0.42%)
Jan 24, 2006 22.39 23.16 22.36 23.10 9,588,308 +0.74(+3.29%)
Jan 23, 2006 21.77 22.41 21.41 22.37 11,950,589 +0.35(+1.60%)
Jan 20, 2006 22.77 23.10 21.91 22.01 9,325,312 -0.59(-2.63%)
Jan 19, 2006 22.90 22.92 22.48 22.61 8,646,837 +0.11(+0.48%)
Jan 18, 2006 23.21 23.37 22.29 22.50 11,056,295 -1.20(-5.05%)
Jan 17, 2006 23.50 24.32 23.06 23.70 14,737,469 +0.39(+1.68%)
Jan 13, 2006 22.74 23.35 22.65 23.31 5,539,095 +0.61(+2.70%)
Jan 12, 2006 22.90 23.16 22.52 22.69 6,533,739 -0.45(-1.94%)
Jan 11, 2006 23.55 23.59 22.99 23.14 6,530,350 -0.24(-1.02%)
Jan 10, 2006 21.83 23.39 21.50 23.38 14,045,180 +0.90(+4.01%)
Jan 09, 2006 22.70 22.71 22.35 22.48 7,579,210 -0.17(-0.76%)
Jan 06, 2006 22.67 23.05 22.48 22.65 7,960,021 +0.48(+2.15%)
Jan 05, 2006 22.64 22.73 21.97 22.18 7,258,349 -0.75(-3.26%)
Jan 04, 2006 22.01 22.97 21.88 22.92 14,407,485 +1.25(+5.79%)
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.