Skip to main content

Freeport-McMoRan (NY: FCX )

46.91 +1.02 (+2.23%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.67 22.67 22.03 22.25 9,821,956 -0.51(-2.26%)
Mar 30, 2006 22.64 22.97 22.48 22.77 13,241,523 +0.54(+2.43%)
Mar 29, 2006 21.20 22.34 21.13 22.23 12,552,560 +1.12(+5.29%)
Mar 28, 2006 21.22 21.57 20.89 21.11 12,709,154 +0.19(+0.91%)
Mar 27, 2006 20.18 21.15 20.17 20.92 12,533,489 +0.93(+4.66%)
Mar 24, 2006 19.73 20.20 19.66 19.99 5,774,397 +0.34(+1.72%)
Mar 23, 2006 19.19 19.71 19.18 19.65 5,752,641 +0.41(+2.13%)
Mar 22, 2006 19.10 19.54 18.99 19.24 6,734,648 +0.25(+1.33%)
Mar 21, 2006 19.25 19.64 18.99 18.99 7,906,826 -0.61(-3.10%)
Mar 20, 2006 19.78 20.04 19.49 19.59 5,361,020 -0.22(-1.11%)
Mar 17, 2006 19.81 20.25 19.66 19.81 9,719,081 +0.18(+0.93%)
Mar 16, 2006 19.75 20.01 19.38 19.63 7,365,325 -0.21(-1.07%)
Mar 15, 2006 19.38 19.90 19.38 19.84 7,787,029 +0.51(+2.66%)
Mar 14, 2006 18.61 19.47 18.60 19.33 9,063,693 +0.80(+4.32%)
Mar 13, 2006 18.63 18.72 18.26 18.53 6,916,223 -0.13(-0.68%)
Mar 10, 2006 17.87 18.78 17.54 18.66 9,117,145 +0.66(+3.64%)
Mar 09, 2006 18.28 18.78 17.99 18.00 10,327,195 -0.05(-0.29%)
Mar 08, 2006 18.06 18.19 17.71 18.05 21,389,016 -0.64(-3.44%)
Mar 07, 2006 19.25 19.38 18.54 18.70 8,931,004 -0.57(-2.96%)
Mar 06, 2006 20.01 20.10 19.08 19.27 6,925,355 -0.67(-3.36%)
Mar 03, 2006 19.80 20.18 19.79 19.94 5,401,041 -0.06(-0.30%)
Mar 02, 2006 19.69 20.19 19.37 20.00 7,949,802 +0.63(+3.25%)
Mar 01, 2006 18.85 19.55 18.83 19.37 8,254,128 +0.52(+2.75%)
Feb 28, 2006 19.16 19.17 18.76 18.85 11,726,878 -0.31(-1.61%)
Feb 27, 2006 19.31 19.43 19.05 19.16 10,273,744 -0.52(-2.67%)
Feb 24, 2006 19.33 19.78 19.08 19.68 12,407,783 +0.46(+2.40%)
Feb 23, 2006 20.48 20.60 18.90 19.22 14,386,034 -1.27(-6.20%)
Feb 22, 2006 20.33 20.60 20.19 20.49 10,423,623 +0.23(+1.12%)
Feb 21, 2006 19.83 20.38 19.83 20.26 7,250,901 +0.55(+2.80%)
Feb 17, 2006 19.82 20.36 19.61 19.71 9,856,605 +0.25(+1.28%)
Feb 16, 2006 18.84 19.54 18.71 19.46 10,559,804 +0.75(+4.00%)
Feb 15, 2006 19.43 19.50 18.57 18.72 14,247,167 -0.82(-4.21%)
Feb 14, 2006 19.10 19.63 18.83 19.54 11,114,198 +0.57(+3.00%)
Feb 13, 2006 19.35 19.78 18.88 18.97 15,128,986 -0.36(-1.89%)
Feb 10, 2006 20.20 20.48 19.06 19.33 24,906,622 -1.82(-8.62%)
Feb 09, 2006 21.87 22.14 21.05 21.16 7,517,622 -0.16(-0.75%)
Feb 08, 2006 21.59 21.84 20.95 21.32 12,336,604 -0.28(-1.31%)
Feb 07, 2006 22.90 22.95 21.54 21.60 11,686,319 -1.71(-7.32%)
Feb 06, 2006 22.90 23.48 22.87 23.31 7,549,048 +0.35(+1.52%)
Feb 03, 2006 23.25 23.42 22.71 22.96 6,541,792 -0.29(-1.25%)
Feb 02, 2006 23.94 24.08 23.02 23.25 9,942,558 -0.70(-2.91%)
Feb 01, 2006 24.01 24.20 23.74 23.94 9,202,829 +0.02(+0.09%)
Jan 31, 2006 23.61 24.12 23.36 23.92 11,349,762 +0.35(+1.50%)
Jan 30, 2006 23.38 23.72 23.06 23.57 7,947,385 +0.12(+0.52%)
Jan 27, 2006 23.08 23.83 23.06 23.44 8,516,552 +0.44(+1.89%)
Jan 26, 2006 22.51 23.04 22.26 23.01 8,883,462 +0.50(+2.20%)
Jan 25, 2006 22.51 23.27 22.34 22.51 10,872,188 +0.09(+0.42%)
Jan 24, 2006 21.73 22.48 21.70 22.42 9,880,779 +0.71(+3.29%)
Jan 23, 2006 21.13 21.74 20.77 21.70 12,315,116 +0.34(+1.60%)
Jan 20, 2006 22.10 22.42 21.27 21.36 9,609,760 -0.58(-2.63%)
Jan 19, 2006 22.23 22.24 21.82 21.94 8,910,590 +0.10(+0.48%)
Jan 18, 2006 22.52 22.68 21.63 21.84 11,393,544 -1.16(-5.05%)
Jan 17, 2006 22.80 23.60 22.38 23.00 15,187,004 +0.38(+1.68%)
Jan 13, 2006 22.07 22.65 21.98 22.62 5,708,053 +0.60(+2.70%)
Jan 12, 2006 22.22 22.48 21.86 22.02 6,733,037 -0.44(-1.94%)
Jan 11, 2006 22.86 22.90 22.31 22.46 6,729,545 -0.23(-1.02%)
Jan 10, 2006 21.18 22.70 20.87 22.69 14,473,598 +0.87(+4.01%)
Jan 09, 2006 22.03 22.04 21.69 21.81 7,810,398 -0.17(-0.76%)
Jan 06, 2006 22.00 22.37 21.82 21.98 8,202,825 +0.46(+2.15%)
Jan 05, 2006 21.97 22.06 21.32 21.52 7,479,749 -0.73(-3.26%)
Jan 04, 2006 21.36 22.29 21.23 22.24 14,846,955 +1.22(+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.