Freeport-McMoRan (NY: FCX )

23.39 USD -0.13 (-0.55%)
Official Closing Price Updated: 7:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 111.30 115.17 110.47 113.75 9,554,640 +3.03(+2.74%)
Apr 29, 2008 113.50 114.37 110.27 110.72 8,449,387 -5.08(-4.39%)
Apr 28, 2008 116.08 119.22 115.47 115.80 9,541,337 -1.18(-1.01%)
Apr 25, 2008 112.80 117.62 110.28 116.98 9,655,508 +4.37(+3.88%)
Apr 24, 2008 115.31 115.99 111.80 112.61 10,308,087 -2.96(-2.56%)
Apr 23, 2008 122.25 123.27 115.50 115.57 16,592,895 -3.08(-2.60%)
Apr 22, 2008 117.72 121.28 116.64 118.65 14,779,177 +3.51(+3.05%)
Apr 21, 2008 114.00 115.47 112.68 115.14 7,785,040 +1.25(+1.10%)
Apr 18, 2008 111.20 114.00 110.12 113.89 10,188,466 +1.23(+1.09%)
Apr 17, 2008 111.32 114.75 110.25 112.66 9,480,895 -0.56(-0.49%)
Apr 16, 2008 108.50 113.27 107.88 113.22 13,356,295 +7.72(+7.32%)
Apr 15, 2008 107.11 108.19 104.06 105.50 11,559,632 +0.11(+0.10%)
Apr 14, 2008 106.39 106.82 104.10 105.39 7,907,387 -0.82(-0.77%)
Apr 11, 2008 107.51 109.75 105.90 106.21 8,227,325 -3.44(-3.14%)
Apr 10, 2008 110.24 110.60 106.69 109.65 9,358,507 -0.16(-0.15%)
Apr 09, 2008 108.12 110.81 107.57 109.81 11,041,238 +2.06(+1.91%)
Apr 08, 2008 105.49 108.75 105.14 107.75 10,221,636 +0.73(+0.68%)
Apr 07, 2008 109.38 111.54 105.67 107.02 14,125,534 -0.67(-0.62%)
Apr 04, 2008 104.05 108.25 104.05 107.69 13,834,538 +4.00(+3.86%)
Apr 03, 2008 98.90 104.84 98.75 103.69 17,153,849 +3.96(+3.97%)
Apr 02, 2008 98.60 100.33 98.22 99.73 9,631,345 +2.10(+2.15%)
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.