Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.62 43.45 41.80 43.33 26,686,144 +1.35(+3.22%)
Oct 30, 2007 42.71 42.96 41.92 41.98 21,184,708 -1.42(-3.27%)
Oct 29, 2007 43.62 43.91 42.99 43.40 22,798,434 +0.37(+0.86%)
Oct 26, 2007 42.31 43.34 42.01 43.02 27,638,168 +1.48(+3.56%)
Oct 25, 2007 41.62 41.79 40.78 41.54 23,270,562 +0.36(+0.89%)
Oct 24, 2007 40.87 41.46 39.69 41.18 29,234,524 +0.25(+0.62%)
Oct 23, 2007 40.05 41.07 39.95 40.92 32,654,724 +1.63(+4.14%)
Oct 22, 2007 39.21 39.84 38.05 39.30 29,652,780 -1.11(-2.74%)
Oct 19, 2007 41.78 41.92 39.99 40.41 28,984,976 -1.48(-3.53%)
Oct 18, 2007 40.63 41.92 40.52 41.88 20,953,310 +1.15(+2.82%)
Oct 17, 2007 41.59 42.01 40.56 40.73 29,984,126 -0.11(-0.28%)
Oct 16, 2007 41.53 41.79 40.53 40.85 24,082,512 -1.09(-2.60%)
Oct 15, 2007 43.56 43.69 41.55 41.94 28,356,456 -0.93(-2.16%)
Oct 12, 2007 42.15 42.90 41.61 42.87 21,754,242 +1.09(+2.61%)
Oct 11, 2007 43.83 44.26 41.13 41.78 43,839,240 -1.45(-3.36%)
Oct 10, 2007 42.21 43.60 41.87 43.23 37,851,428 +1.60(+3.84%)
Oct 09, 2007 40.09 41.96 39.83 41.63 24,200,776 +1.82(+4.56%)
Oct 08, 2007 40.02 40.31 39.39 39.81 16,676,769 -0.93(-2.29%)
Oct 05, 2007 40.15 41.30 39.95 40.74 24,553,306 +0.88(+2.22%)
Oct 04, 2007 39.36 40.15 38.62 39.86 25,428,386 +0.28(+0.71%)
Oct 03, 2007 40.06 40.30 39.11 39.58 21,833,740 -0.61(-1.51%)
Oct 02, 2007 40.37 40.69 39.25 40.19 25,583,196 -0.75(-1.83%)
Oct 01, 2007 38.93 41.04 38.76 40.94 36,714,940 +2.32(+6.00%)
Sep 28, 2007 39.61 39.72 38.35 38.62 20,777,014 -0.70(-1.79%)
Sep 27, 2007 38.81 39.63 38.57 39.32 30,142,592 +1.06(+2.78%)
Sep 26, 2007 39.12 39.67 37.64 38.26 28,250,116 -0.48(-1.24%)
Sep 25, 2007 39.03 39.21 38.40 38.74 28,077,862 -0.92(-2.32%)
Sep 24, 2007 40.59 40.72 39.51 39.66 23,334,794 -0.35(-0.88%)
Sep 21, 2007 40.24 40.24 39.61 40.01 28,115,352 +0.41(+1.02%)
Sep 20, 2007 39.23 39.84 38.65 39.61 27,192,786 +0.76(+1.96%)
Sep 19, 2007 38.79 40.54 38.44 38.84 55,394,544 +0.81(+2.13%)
Sep 18, 2007 36.15 38.19 35.55 38.03 36,618,360 +2.29(+6.42%)
Sep 17, 2007 35.91 36.67 35.56 35.74 22,258,570 -0.23(-0.64%)
Sep 14, 2007 35.00 36.22 34.92 35.97 27,750,982 +0.59(+1.66%)
Sep 13, 2007 34.05 35.52 33.87 35.38 32,834,628 +1.69(+5.03%)
Sep 12, 2007 33.60 34.26 33.18 33.69 22,859,134 -0.17(-0.51%)
Sep 11, 2007 33.23 33.89 33.05 33.86 28,827,402 +1.07(+3.26%)
Sep 10, 2007 33.35 33.69 31.98 32.80 23,884,910 -0.41(-1.23%)
Sep 07, 2007 33.02 33.58 32.70 33.20 32,801,520 -0.56(-1.66%)
Sep 06, 2007 33.33 33.91 32.70 33.76 26,732,520 +0.83(+2.52%)
Sep 05, 2007 33.14 33.66 32.64 32.94 21,619,262 -0.59(-1.76%)
Sep 04, 2007 32.07 33.69 31.86 33.52 25,307,254 +1.34(+4.15%)
Aug 31, 2007 32.12 32.59 32.01 32.19 22,573,376 +0.89(+2.86%)
Aug 30, 2007 30.73 31.85 30.51 31.29 16,768,840 -0.04(-0.13%)
Aug 29, 2007 30.56 31.43 30.50 31.33 18,988,046 +1.13(+3.73%)
Aug 28, 2007 31.20 31.20 29.86 30.21 22,031,814 -1.35(-4.29%)
Aug 27, 2007 32.09 32.36 31.35 31.56 17,145,264 -0.52(-1.62%)
Aug 24, 2007 31.04 32.08 30.87 32.08 20,842,770 +1.07(+3.44%)
Aug 23, 2007 31.51 32.11 30.50 31.01 30,187,552 -0.50(-1.59%)
Aug 22, 2007 30.63 31.52 30.63 31.51 33,038,760 +1.58(+5.29%)
Aug 21, 2007 29.46 30.61 29.13 29.93 31,511,430 +0.49(+1.66%)
Aug 20, 2007 29.09 29.72 28.41 29.44 36,946,764 +1.13(+3.98%)
Aug 17, 2007 27.96 29.00 26.35 28.31 60,083,020 +1.41(+5.24%)
Aug 16, 2007 27.80 27.80 24.69 26.90 87,163,696 -1.77(-6.16%)
Aug 15, 2007 30.27 30.32 28.35 28.67 40,442,848 -2.02(-6.57%)
Aug 14, 2007 32.40 32.52 30.39 30.69 26,552,992 -1.64(-5.07%)
Aug 13, 2007 32.35 32.77 32.01 32.33 20,071,440 +0.49(+1.55%)
Aug 10, 2007 30.96 32.31 30.57 31.83 29,878,226 +0.22(+0.70%)
Aug 09, 2007 32.21 32.72 31.30 31.61 39,820,904 -1.79(-5.35%)
Aug 08, 2007 32.10 33.64 31.97 33.40 27,234,944 +1.08(+3.34%)
Aug 07, 2007 31.47 32.45 30.86 32.32 25,954,458 +0.85(+2.70%)
Aug 06, 2007 32.12 32.25 29.97 31.47 42,981,864 -0.54(-1.68%)
Aug 03, 2007 32.26 33.34 31.93 32.01 25,642,346 -1.34(-4.01%)
Aug 02, 2007 33.61 33.69 32.64 33.34 25,679,362 +0.29(+0.89%)
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.