Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.98 29.05 28.72 28.98 23,598,106 +0.34(+1.20%)
May 30, 2007 27.61 28.69 27.42 28.63 30,662,816 +0.71(+2.54%)
May 29, 2007 27.52 28.05 27.43 27.92 27,812,284 +0.45(+1.65%)
May 25, 2007 26.88 27.52 26.79 27.47 19,583,874 +0.85(+3.21%)
May 24, 2007 26.89 27.45 26.33 26.62 30,081,866 -0.54(-1.98%)
May 23, 2007 26.35 27.70 26.34 27.15 47,349,684 +0.88(+3.36%)
May 22, 2007 26.75 26.93 26.22 26.27 19,106,462 -0.38(-1.42%)
May 21, 2007 26.27 26.97 26.25 26.65 27,680,164 +0.45(+1.73%)
May 18, 2007 26.07 26.41 25.78 26.20 24,572,500 +0.08(+0.30%)
May 17, 2007 25.77 26.31 25.44 26.12 33,265,880 -0.13(-0.49%)
May 16, 2007 26.36 26.52 25.96 26.25 24,911,136 -0.25(-0.94%)
May 15, 2007 26.45 26.90 26.38 26.50 20,158,396 +0.11(+0.42%)
May 14, 2007 27.06 27.10 25.77 26.39 28,082,706 -0.46(-1.71%)
May 11, 2007 26.40 26.88 26.33 26.85 23,530,806 +0.70(+2.66%)
May 10, 2007 26.49 26.77 26.05 26.15 25,012,240 -0.73(-2.70%)
May 09, 2007 26.37 26.97 26.30 26.88 22,723,840 +0.54(+2.05%)
May 08, 2007 26.51 26.42 25.96 26.34 19,778,348 -0.23(-0.86%)
May 07, 2007 26.58 27.05 26.54 26.57 20,775,506 +0.19(+0.73%)
May 04, 2007 26.33 26.49 26.16 26.37 24,951,142 +0.34(+1.32%)
May 03, 2007 25.44 26.12 25.11 26.03 22,956,564 +0.75(+2.96%)
May 02, 2007 24.69 25.48 24.67 25.28 21,757,340 +0.48(+1.94%)
May 01, 2007 24.67 24.89 24.44 24.80 21,472,510 +0.07(+0.30%)
Apr 30, 2007 25.04 25.30 24.65 24.73 24,150,794 -0.31(-1.25%)
Apr 27, 2007 25.00 25.18 24.86 25.04 19,122,748 -0.17(-0.66%)
Apr 26, 2007 25.67 25.68 25.16 25.21 34,327,100 -0.57(-2.20%)
Apr 25, 2007 26.02 26.05 25.04 25.77 33,066,690 +0.24(+0.92%)
Apr 24, 2007 26.00 26.11 25.19 25.54 35,488,084 -0.37(-1.42%)
Apr 23, 2007 25.82 26.30 25.78 25.91 24,417,950 +0.13(+0.50%)
Apr 20, 2007 25.99 25.99 25.64 25.78 23,171,934 +0.32(+1.26%)
Apr 19, 2007 25.47 25.60 25.13 25.46 29,180,876 -0.37(-1.44%)
Apr 18, 2007 25.84 26.39 25.79 25.83 35,389,692 -0.44(-1.67%)
Apr 17, 2007 26.08 26.51 26.05 26.27 27,244,490 +0.08(+0.32%)
Apr 16, 2007 26.05 26.30 25.84 26.18 32,228,474 -0.02(-0.08%)
Apr 13, 2007 25.88 26.27 25.63 26.20 30,175,034 +0.49(+1.89%)
Apr 12, 2007 25.66 25.83 25.37 25.72 32,861,698 -0.03(-0.11%)
Apr 11, 2007 26.18 26.27 25.59 25.75 52,625,356 -0.20(-0.75%)
Apr 10, 2007 25.68 26.13 25.62 25.94 53,506,168 +0.54(+2.15%)
Apr 09, 2007 25.07 25.50 25.04 25.40 24,229,808 +0.52(+2.09%)
Apr 05, 2007 24.89 25.22 24.79 24.88 28,121,234 -0.01(-0.04%)
Apr 04, 2007 24.85 24.99 24.50 24.89 34,366,044 +0.07(+0.30%)
Apr 03, 2007 24.78 25.07 24.67 24.82 31,217,526 +0.25(+1.00%)
Apr 02, 2007 24.48 24.65 24.16 24.57 32,002,894 +0.20(+0.82%)
Mar 30, 2007 24.30 24.74 24.27 24.37 37,344,360 +0.31(+1.29%)
Mar 29, 2007 24.11 24.43 23.74 24.06 45,897,984 +0.42(+1.78%)
Mar 28, 2007 23.93 23.93 23.47 23.64 31,072,582 -0.19(-0.79%)
Mar 27, 2007 23.84 23.90 23.38 23.83 58,881,764 +0.01(+0.03%)
Mar 26, 2007 23.27 23.97 23.05 23.82 77,458,072 +0.88(+3.85%)
Mar 23, 2007 22.63 22.99 22.57 22.94 127,209,960 +0.14(+0.63%)
Mar 22, 2007 23.20 23.44 22.78 22.79 44,703,640 -0.24(-1.06%)
Mar 21, 2007 23.07 23.11 22.41 23.04 34,796,996 +0.08(+0.34%)
Mar 20, 2007 22.93 23.30 22.75 22.96 34,548,068 -0.03(-0.13%)
Mar 19, 2007 22.77 23.25 22.10 22.99 54,798,480 +0.64(+2.85%)
Mar 16, 2007 22.23 22.79 22.03 22.35 33,637,084 +0.20(+0.91%)
Mar 15, 2007 21.15 22.34 21.03 22.15 49,383,456 +1.39(+6.70%)
Mar 14, 2007 20.64 20.94 19.92 20.76 37,671,292 +0.13(+0.64%)
Mar 13, 2007 21.33 21.69 20.62 20.63 18,737,906 -0.71(-3.31%)
Mar 12, 2007 20.90 21.62 20.73 21.33 25,662,050 +0.44(+2.11%)
Mar 09, 2007 21.47 21.47 20.71 20.89 24,115,272 -0.34(-1.58%)
Mar 08, 2007 21.12 21.71 20.99 21.23 29,199,760 +0.54(+2.60%)
Mar 07, 2007 20.50 20.99 20.35 20.69 14,830,874 +0.28(+1.35%)
Mar 06, 2007 20.14 20.54 20.01 20.41 15,410,122 +0.87(+4.43%)
Mar 05, 2007 19.64 20.11 19.33 19.55 26,891,478 -0.57(-2.82%)
Mar 02, 2007 20.61 20.98 20.07 20.11 22,543,772 -0.59(-2.83%)
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.