Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.55 21.10 20.41 20.84 11,279,925 +0.55(+2.72%)
May 30, 2006 21.30 21.44 20.25 20.29 14,036,046 -0.81(-3.85%)
May 26, 2006 21.13 21.29 20.38 21.11 9,651,931 +0.25(+1.21%)
May 25, 2006 20.12 21.00 19.94 20.85 17,460,448 +1.09(+5.52%)
May 24, 2006 20.33 20.68 19.32 19.76 21,070,454 -0.91(-4.41%)
May 23, 2006 20.87 21.48 20.57 20.67 24,962,760 +0.47(+2.32%)
May 22, 2006 20.10 20.31 19.44 20.20 23,454,830 -0.18(-0.88%)
May 19, 2006 19.82 20.52 19.75 20.38 30,047,390 -0.07(-0.36%)
May 18, 2006 21.56 21.67 20.39 20.46 18,805,606 -0.74(-3.50%)
May 17, 2006 22.04 22.88 20.89 21.20 25,635,608 -1.37(-6.09%)
May 16, 2006 23.44 23.44 21.74 22.57 16,421,497 -0.32(-1.41%)
May 15, 2006 22.90 23.60 22.34 22.90 19,581,058 -1.46(-5.99%)
May 12, 2006 25.31 25.72 24.11 24.36 14,441,635 -1.04(-4.10%)
May 11, 2006 26.51 26.73 25.28 25.40 14,716,414 -0.60(-2.29%)
May 10, 2006 25.86 26.17 25.27 25.99 12,524,088 +0.13(+0.50%)
May 09, 2006 25.22 26.01 25.11 25.86 11,043,287 +1.06(+4.29%)
May 08, 2006 24.81 25.31 24.58 24.80 8,294,686 +0.05(+0.21%)
May 05, 2006 24.94 25.30 24.53 24.75 8,507,956 +0.10(+0.41%)
May 04, 2006 23.88 25.19 23.66 24.65 15,356,492 +1.14(+4.86%)
May 03, 2006 24.20 24.32 23.32 23.50 11,069,879 -0.60(-2.50%)
May 02, 2006 24.50 24.52 23.70 24.11 11,982,050 -0.23(-0.95%)
May 01, 2006 24.53 24.76 24.25 24.34 8,838,068 +0.29(+1.22%)
Apr 28, 2006 23.90 24.57 23.84 24.04 13,739,510 +0.48(+2.05%)
Apr 27, 2006 23.69 24.37 22.71 23.56 16,208,496 -0.85(-3.49%)
Apr 26, 2006 24.91 25.45 24.24 24.41 13,859,307 -0.45(-1.80%)
Apr 25, 2006 25.17 25.41 24.39 24.86 12,085,193 +0.32(+1.32%)
Apr 24, 2006 24.76 24.84 24.08 24.53 13,751,329 -0.22(-0.90%)
Apr 21, 2006 25.23 25.65 24.63 24.76 17,428,484 -0.44(-1.74%)
Apr 20, 2006 26.79 26.79 25.17 25.20 16,834,876 -1.64(-6.12%)
Apr 19, 2006 26.19 26.88 25.55 26.84 13,940,156 +0.94(+3.62%)
Apr 18, 2006 25.23 26.31 25.05 25.90 22,290,174 +1.63(+6.72%)
Apr 17, 2006 24.27 24.41 23.97 24.27 9,846,130 +0.61(+2.58%)
Apr 13, 2006 23.32 23.72 22.78 23.66 6,461,212 +0.34(+1.44%)
Apr 12, 2006 23.18 23.57 22.94 23.32 9,881,317 +0.38(+1.67%)
Apr 11, 2006 23.64 24.15 22.83 22.94 12,023,146 -0.17(-0.74%)
Apr 10, 2006 23.27 23.36 22.82 23.11 9,611,103 +0.40(+1.77%)
Apr 07, 2006 23.47 23.67 22.69 22.71 12,923,499 -1.23(-5.15%)
Apr 06, 2006 24.05 24.19 23.58 23.94 13,197,472 +0.08(+0.33%)
Apr 05, 2006 23.47 24.18 22.93 23.86 12,894,221 +0.71(+3.07%)
Apr 04, 2006 22.77 23.22 22.59 23.15 6,803,142 +0.26(+1.15%)
Apr 03, 2006 22.97 23.44 22.73 22.89 9,870,035 +0.64(+2.86%)
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%)
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.