Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.06 40.17 38.77 39.05 20,547,994 -0.71(-1.79%)
Sep 27, 2007 39.24 40.07 39.00 39.76 29,810,338 +1.08(+2.78%)
Sep 26, 2007 39.56 40.12 38.06 38.69 27,938,722 -0.48(-1.24%)
Sep 25, 2007 39.46 39.64 38.83 39.17 27,768,366 -0.93(-2.32%)
Sep 24, 2007 41.05 41.18 39.96 40.10 23,077,580 -0.36(-0.88%)
Sep 21, 2007 40.69 40.69 40.05 40.46 27,805,444 +0.41(+1.02%)
Sep 20, 2007 39.67 40.29 39.08 40.05 26,893,048 +0.77(+1.96%)
Sep 19, 2007 39.22 40.99 38.87 39.28 54,783,944 +0.82(+2.13%)
Sep 18, 2007 36.55 38.61 35.95 38.46 36,214,728 +2.32(+6.42%)
Sep 17, 2007 36.31 37.08 35.96 36.14 22,013,220 -0.23(-0.64%)
Sep 14, 2007 35.39 36.62 35.31 36.37 27,445,090 +0.60(+1.66%)
Sep 13, 2007 34.43 35.92 34.24 35.78 32,472,700 +1.71(+5.03%)
Sep 12, 2007 33.98 34.64 33.55 34.07 22,607,164 -0.17(-0.51%)
Sep 11, 2007 33.60 34.27 33.41 34.24 28,509,644 +1.08(+3.26%)
Sep 10, 2007 33.72 34.06 32.33 33.16 23,621,632 -0.41(-1.23%)
Sep 07, 2007 33.39 33.95 33.06 33.57 32,439,958 -0.57(-1.66%)
Sep 06, 2007 33.70 34.29 33.06 34.14 26,437,854 +0.84(+2.52%)
Sep 05, 2007 33.51 34.04 33.00 33.30 21,380,958 -0.60(-1.76%)
Sep 04, 2007 32.42 34.07 32.22 33.90 25,028,300 +1.35(+4.15%)
Aug 31, 2007 32.48 32.95 32.37 32.55 22,324,556 +0.90(+2.86%)
Aug 30, 2007 31.07 32.20 30.85 31.64 16,584,001 -0.04(-0.13%)
Aug 29, 2007 30.90 31.78 30.84 31.68 18,778,746 +1.14(+3.73%)
Aug 28, 2007 31.55 31.55 30.19 30.54 21,788,964 -1.37(-4.29%)
Aug 27, 2007 32.45 32.72 31.70 31.91 16,956,276 -0.53(-1.62%)
Aug 24, 2007 31.38 32.44 31.21 32.44 20,613,026 +1.08(+3.44%)
Aug 23, 2007 31.86 32.46 30.84 31.36 29,854,802 -0.51(-1.59%)
Aug 22, 2007 30.98 31.87 30.98 31.86 32,674,582 +1.60(+5.29%)
Aug 21, 2007 29.78 30.95 29.45 30.26 31,164,088 +0.50(+1.66%)
Aug 20, 2007 29.41 30.05 28.72 29.77 36,539,508 +1.14(+3.98%)
Aug 17, 2007 28.27 29.32 26.65 28.63 59,420,740 +1.43(+5.24%)
Aug 16, 2007 28.10 28.10 24.97 27.20 86,202,912 -1.79(-6.16%)
Aug 15, 2007 30.61 30.66 28.66 28.99 39,997,056 -2.04(-6.57%)
Aug 14, 2007 32.76 32.88 30.73 31.03 26,260,306 -1.66(-5.07%)
Aug 13, 2007 32.71 33.13 32.36 32.69 19,850,198 +0.50(+1.55%)
Aug 10, 2007 31.30 32.67 30.91 32.19 29,548,886 +0.22(+0.70%)
Aug 09, 2007 32.57 33.09 31.65 31.97 39,381,968 -1.81(-5.35%)
Aug 08, 2007 32.46 34.02 32.33 33.77 26,934,740 +1.09(+3.34%)
Aug 07, 2007 31.82 32.81 31.20 32.68 25,668,368 +0.86(+2.70%)
Aug 06, 2007 32.48 32.61 30.31 31.82 42,508,084 -0.54(-1.68%)
Aug 03, 2007 32.62 33.72 32.28 32.36 25,359,698 -1.35(-4.01%)
Aug 02, 2007 33.99 34.07 33.00 33.72 25,396,306 +0.30(+0.89%)
Aug 01, 2007 34.34 35.07 32.30 33.42 44,668,312 -1.57(-4.49%)
Jul 31, 2007 34.91 36.38 34.91 34.99 26,543,384 +0.08(+0.22%)
Jul 30, 2007 34.01 35.02 33.57 34.91 31,634,044 +1.42(+4.25%)
Jul 27, 2007 33.51 34.33 32.33 33.49 35,423,444 +0.08(+0.23%)
Jul 26, 2007 34.26 34.39 32.48 33.41 42,924,404 -1.62(-4.63%)
Jul 25, 2007 36.47 36.52 33.19 35.03 47,506,248 -0.34(-0.95%)
Jul 24, 2007 36.70 36.88 35.00 35.37 28,874,150 -1.49(-4.03%)
Jul 23, 2007 36.68 37.29 36.26 36.85 22,687,460 -0.01(-0.04%)
Jul 20, 2007 36.36 37.17 35.95 36.87 31,152,374 +0.51(+1.40%)
Jul 19, 2007 35.01 36.44 35.00 36.36 32,542,636 +1.70(+4.90%)
Jul 18, 2007 34.06 34.78 33.73 34.66 20,188,018 +0.45(+1.31%)
Jul 17, 2007 34.91 34.99 33.98 34.21 21,127,006 -0.39(-1.12%)
Jul 16, 2007 35.29 35.44 34.13 34.60 18,553,776 -0.48(-1.38%)
Jul 13, 2007 35.46 35.68 34.79 35.09 18,737,572 -0.12(-0.34%)
Jul 12, 2007 34.88 35.54 33.88 35.20 33,579,252 +1.33(+3.91%)
Jul 11, 2007 33.37 34.25 33.33 33.88 32,003,884 +0.89(+2.70%)
Jul 10, 2007 32.82 33.50 32.43 32.99 19,622,960 -0.10(-0.31%)
Jul 09, 2007 33.45 33.69 33.06 33.09 27,107,024 +0.18(+0.54%)
Jul 06, 2007 32.02 33.19 32.07 32.91 22,341,478 +1.02(+3.21%)
Jul 05, 2007 32.00 32.27 31.68 31.89 18,120,590 +0.21(+0.66%)
Jul 03, 2007 32.20 32.20 31.62 31.68 9,459,612 +0.16(+0.50%)
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.