Freeport-McMoRan (NY: FCX )

36.65 USD +1.46 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.15 28.78 28.06 28.75 11,152,400 +0.50(+1.79%)
Jan 30, 2007 28.00 28.50 27.45 28.25 17,590,800 +0.70(+2.56%)
Jan 29, 2007 28.64 28.86 27.45 27.55 20,710,800 -1.70(-5.81%)
Jan 26, 2007 28.90 29.27 28.58 29.25 13,011,200 +0.05(+0.19%)
Jan 25, 2007 28.48 29.28 28.35 29.19 27,373,000 +1.02(+3.62%)
Jan 24, 2007 27.62 28.30 27.27 28.17 17,032,200 +0.68(+2.49%)
Jan 23, 2007 26.55 27.60 26.55 27.49 16,740,600 +1.11(+4.21%)
Jan 22, 2007 26.55 26.91 26.12 26.38 12,046,200 -0.60(-2.22%)
Jan 19, 2007 26.50 27.50 26.44 26.98 12,140,800 +0.68(+2.61%)
Jan 18, 2007 26.98 26.99 25.96 26.29 14,202,200 -0.45(-1.70%)
Jan 17, 2007 26.76 26.83 26.02 26.75 15,846,800 +0.04(+0.17%)
Jan 16, 2007 27.40 27.52 26.64 26.70 18,183,400 -0.80(-2.93%)
Jan 12, 2007 26.80 27.74 26.71 27.50 10,880,000 +0.61(+2.27%)
Jan 11, 2007 26.31 27.13 26.10 26.89 10,709,600 +0.30(+1.13%)
Jan 10, 2007 25.91 26.68 25.50 26.59 12,428,200 +0.64(+2.49%)
Jan 09, 2007 26.08 26.27 25.64 25.95 13,737,600 -0.17(-0.67%)
Jan 08, 2007 25.98 26.20 25.70 26.12 15,164,600 +0.39(+1.50%)
Jan 05, 2007 25.88 26.21 24.97 25.74 15,240,400 +0.26(+1.02%)
Jan 04, 2007 24.70 25.49 24.42 25.48 22,003,400 +0.23(+0.93%)
Jan 03, 2007 27.02 27.02 24.86 25.25 28,464,600 -2.62(-9.40%)
Dec 29, 2006 28.01 28.12 27.58 27.86 5,342,000 -0.12(-0.41%)
Dec 28, 2006 27.93 28.47 27.77 27.98 8,102,000 -0.09(-0.30%)
Dec 27, 2006 27.38 28.15 27.32 28.07 8,405,000 +0.80(+2.92%)
Dec 26, 2006 27.27 27.45 26.94 27.27 5,267,800 +0.35(+1.30%)
Dec 22, 2006 27.55 27.62 26.70 26.92 9,775,800 -0.50(-1.84%)
Dec 21, 2006 28.99 29.00 27.08 27.42 19,631,200 -1.77(-6.05%)
Dec 20, 2006 29.84 29.92 29.00 29.19 8,919,400 -0.86(-2.88%)
Dec 19, 2006 29.36 30.12 29.18 30.05 7,836,800 +0.68(+2.31%)
Dec 18, 2006 29.84 29.92 29.35 29.38 8,278,000 -0.67(-2.21%)
Dec 15, 2006 29.88 30.23 29.50 30.04 14,302,000 +0.18(+0.59%)
Dec 14, 2006 29.50 30.00 29.42 29.86 7,207,800 +0.45(+1.53%)
Dec 13, 2006 29.92 29.92 29.12 29.42 9,981,400 -0.30(-1.03%)
Dec 12, 2006 29.93 30.23 29.08 29.72 14,557,000 -0.95(-3.11%)
Dec 11, 2006 31.05 31.21 30.49 30.67 10,616,000 -0.23(-0.74%)
Dec 08, 2006 30.90 31.09 30.55 30.91 8,847,600 -0.05(-0.18%)
Dec 07, 2006 31.00 31.25 30.55 30.96 9,145,600 -0.04(-0.13%)
Dec 06, 2006 30.72 31.31 30.55 31.00 13,938,800 +0.13(+0.42%)
Dec 05, 2006 31.12 31.12 30.57 30.87 13,459,200 +0.41(+1.33%)
Dec 04, 2006 31.05 31.17 30.27 30.46 9,076,200 -0.29(-0.93%)
Dec 01, 2006 30.73 31.45 30.43 30.75 15,407,000 -0.68(-2.18%)
Nov 30, 2006 31.00 31.85 30.45 31.43 18,961,400 +0.61(+2.00%)
Nov 29, 2006 30.52 31.00 30.05 30.82 16,648,600 +0.42(+1.38%)
Nov 28, 2006 30.89 31.12 30.05 30.40 21,696,000 -0.33(-1.06%)
Nov 27, 2006 31.00 31.45 30.51 30.73 16,561,400 -0.20(-0.66%)
Nov 24, 2006 30.64 31.16 30.41 30.93 8,200,400 +0.03(+0.10%)
Nov 22, 2006 29.60 31.50 29.54 30.90 32,381,800 +1.70(+5.80%)
Nov 21, 2006 27.92 29.83 27.50 29.20 34,890,800 +1.39(+5.00%)
Nov 20, 2006 27.89 29.85 27.64 27.82 45,927,000 -0.89(-3.08%)
Nov 17, 2006 27.75 28.79 27.48 28.70 11,893,200 +0.62(+2.21%)
Nov 16, 2006 28.85 29.14 28.00 28.08 7,210,400 -0.70(-2.42%)
Nov 15, 2006 28.30 29.02 27.92 28.77 8,563,400 +0.28(+0.98%)
Nov 14, 2006 29.15 29.33 28.32 28.50 7,814,600 -0.47(-1.62%)
Nov 13, 2006 28.75 29.06 28.05 28.96 10,136,600 -0.45(-1.51%)
Nov 10, 2006 29.77 30.04 28.77 29.41 9,619,000 -1.01(-3.30%)
Nov 09, 2006 29.77 30.74 29.64 30.42 8,508,000 +0.89(+3.01%)
Nov 08, 2006 30.12 30.32 29.44 29.52 8,602,600 -0.84(-2.77%)
Nov 07, 2006 30.83 30.96 30.08 30.36 7,084,000 -0.30(-0.98%)
Nov 06, 2006 30.53 30.74 30.05 30.67 8,455,400 +0.09(+0.29%)
Nov 03, 2006 30.35 30.96 30.14 30.58 8,265,200 +0.45(+1.49%)
Nov 02, 2006 29.83 30.33 29.50 30.12 5,223,400 +0.28(+0.94%)
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.