Freeport-McMoRan (NY: FCX )

37.24 USD -1.41 (-3.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.26 45.30 44.50 44.66 0 -0.65(-1.45%)
Aug 28, 2008 45.97 46.58 44.32 45.31 14,508,466 -0.23(-0.50%)
Aug 27, 2008 44.83 45.80 44.66 45.54 10,890,534 +1.28(+2.89%)
Aug 26, 2008 43.62 44.49 43.08 44.26 13,275,380 +0.36(+0.82%)
Aug 25, 2008 45.80 45.86 43.53 43.90 13,934,416 -1.40(-3.08%)
Aug 22, 2008 46.35 46.63 44.97 45.30 0 -1.53(-3.27%)
Aug 21, 2008 46.49 47.38 46.08 46.83 23,283,376 +1.29(+2.82%)
Aug 20, 2008 44.24 45.62 43.74 45.54 31,604,488 +3.20(+7.54%)
Aug 19, 2008 41.22 43.20 40.83 42.35 22,632,084 +0.68(+1.63%)
Aug 18, 2008 42.65 43.48 41.41 41.67 16,759,758 -0.53(-1.24%)
Aug 15, 2008 43.42 43.42 41.55 42.20 0 -1.22(-2.82%)
Aug 14, 2008 43.98 44.44 42.65 43.42 20,113,598 -0.83(-1.88%)
Aug 13, 2008 42.23 44.74 41.75 44.25 28,683,778 +2.42(+5.77%)
Aug 12, 2008 41.85 42.47 40.25 41.83 25,030,912 +0.68(+1.66%)
Aug 11, 2008 42.75 42.92 39.88 41.15 30,476,292 -1.61(-3.77%)
Aug 08, 2008 41.88 43.16 41.01 42.76 26,793,812 -0.87(-1.99%)
Aug 07, 2008 44.54 45.85 42.88 43.63 31,470,468 -0.20(-0.47%)
Aug 06, 2008 41.56 45.05 41.45 43.83 57,063,508 +4.33(+10.97%)
Aug 05, 2008 40.15 41.86 37.90 39.50 60,708,754 -0.67(-1.68%)
Aug 04, 2008 44.49 45.05 39.37 40.17 55,232,982 -5.48(-12.00%)
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.