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, 2006 20.32 20.87 20.18 20.62 11,405,647 +0.54(+2.71%)
May 30, 2006 21.07 21.20 20.03 20.07 14,192,487 -0.80(-3.85%)
May 26, 2006 20.90 21.05 20.15 20.87 9,759,507 +0.25(+1.21%)
May 25, 2006 19.90 20.77 19.72 20.62 17,655,056 +1.08(+5.52%)
May 24, 2006 20.11 20.46 19.11 19.54 21,305,298 -0.90(-4.41%)
May 23, 2006 20.64 21.24 20.35 20.45 25,240,986 +0.46(+2.32%)
May 22, 2006 19.88 20.09 19.22 19.98 23,716,250 -0.18(-0.88%)
May 19, 2006 19.61 20.29 19.53 20.16 30,382,286 -0.07(-0.36%)
May 18, 2006 21.32 21.43 20.17 20.23 19,015,206 -0.73(-3.49%)
May 17, 2006 21.80 22.63 20.66 20.96 25,921,332 -1.36(-6.09%)
May 16, 2006 23.18 23.19 21.50 22.32 16,604,525 -0.32(-1.41%)
May 15, 2006 22.64 23.34 22.09 22.64 19,799,300 -1.44(-5.99%)
May 12, 2006 25.03 25.44 23.84 24.09 14,602,596 -1.03(-4.10%)
May 11, 2006 26.22 26.44 25.00 25.12 14,880,438 -0.59(-2.29%)
May 10, 2006 25.58 25.88 24.99 25.71 12,663,676 +0.13(+0.50%)
May 09, 2006 24.95 25.72 24.83 25.58 11,166,371 +1.05(+4.29%)
May 08, 2006 24.54 25.03 24.31 24.53 8,387,136 +0.05(+0.21%)
May 05, 2006 24.67 25.02 24.26 24.47 8,602,783 +0.10(+0.41%)
May 04, 2006 23.62 24.91 23.40 24.37 15,527,649 +1.13(+4.86%)
May 03, 2006 23.93 24.05 23.06 23.24 11,193,259 -0.60(-2.50%)
May 02, 2006 24.23 24.25 23.44 23.84 12,115,597 -0.23(-0.95%)
May 01, 2006 24.26 24.48 23.98 24.07 8,936,573 +0.29(+1.22%)
Apr 28, 2006 23.64 24.30 23.58 23.78 13,892,645 +0.48(+2.05%)
Apr 27, 2006 23.43 24.10 22.46 23.30 16,389,150 -0.84(-3.49%)
Apr 26, 2006 24.63 25.17 23.97 24.14 14,013,777 -0.44(-1.80%)
Apr 25, 2006 24.89 25.13 24.12 24.58 12,219,890 +0.32(+1.32%)
Apr 24, 2006 24.48 24.57 23.81 24.26 13,904,595 -0.22(-0.90%)
Apr 21, 2006 24.95 25.37 24.36 24.48 17,622,736 -0.43(-1.74%)
Apr 20, 2006 26.49 26.49 24.89 24.92 17,022,510 -1.62(-6.12%)
Apr 19, 2006 25.90 26.58 25.27 26.54 14,095,527 +0.93(+3.62%)
Apr 18, 2006 24.96 26.02 24.78 25.62 22,538,612 +1.61(+6.72%)
Apr 17, 2006 24.01 24.14 23.70 24.00 9,955,871 +0.60(+2.58%)
Apr 13, 2006 23.07 23.46 22.53 23.40 6,533,226 +0.33(+1.44%)
Apr 12, 2006 22.93 23.31 22.69 23.07 9,991,450 +0.38(+1.67%)
Apr 11, 2006 23.38 23.88 22.58 22.69 12,157,151 -0.17(-0.74%)
Apr 10, 2006 23.01 23.10 22.57 22.86 9,718,225 +0.40(+1.77%)
Apr 07, 2006 23.21 23.41 22.44 22.46 13,067,539 -1.22(-5.15%)
Apr 06, 2006 23.79 23.93 23.32 23.68 13,344,566 +0.08(+0.33%)
Apr 05, 2006 23.21 23.91 22.68 23.60 13,037,935 +0.70(+3.07%)
Apr 04, 2006 22.52 22.96 22.35 22.90 6,878,967 +0.26(+1.15%)
Apr 03, 2006 22.72 23.19 22.48 22.64 9,980,043 +0.63(+2.86%)
Mar 31, 2006 22.42 22.42 21.78 22.01 9,931,427 -0.51(-2.26%)
Mar 30, 2006 22.39 22.71 22.23 22.52 13,389,107 +0.53(+2.43%)
Mar 29, 2006 20.97 22.09 20.90 21.98 12,692,465 +1.10(+5.29%)
Mar 28, 2006 20.99 21.33 20.66 20.88 12,850,806 +0.19(+0.91%)
Mar 27, 2006 19.96 20.91 19.95 20.69 12,673,182 +0.92(+4.66%)
Mar 24, 2006 19.51 19.97 19.44 19.77 5,838,757 +0.34(+1.72%)
Mar 23, 2006 18.98 19.49 18.97 19.43 5,816,757 +0.40(+2.13%)
Mar 22, 2006 18.89 19.33 18.79 19.03 6,809,710 +0.25(+1.33%)
Mar 21, 2006 19.04 19.42 18.78 18.78 7,994,952 -0.60(-3.10%)
Mar 20, 2006 19.56 19.82 19.27 19.38 5,420,771 -0.22(-1.11%)
Mar 17, 2006 19.59 20.02 19.44 19.60 9,827,406 +0.18(+0.93%)
Mar 16, 2006 19.54 19.79 19.17 19.41 7,447,416 -0.21(-1.07%)
Mar 15, 2006 19.17 19.68 19.17 19.62 7,873,820 +0.51(+2.66%)
Mar 14, 2006 18.41 19.25 18.39 19.12 9,164,713 +0.79(+4.32%)
Mar 13, 2006 18.43 18.51 18.06 18.33 6,993,308 -0.13(-0.68%)
Mar 10, 2006 17.67 18.57 17.35 18.45 9,218,761 +0.65(+3.64%)
Mar 09, 2006 18.08 18.58 17.79 17.80 10,442,298 -0.05(-0.29%)
Mar 08, 2006 17.86 17.99 17.51 17.85 21,627,410 -0.64(-3.44%)
Mar 07, 2006 19.04 19.16 18.34 18.49 9,030,545 -0.56(-2.96%)
Mar 06, 2006 19.79 19.88 18.87 19.05 7,002,543 -0.66(-3.36%)
Mar 03, 2006 19.58 19.96 19.57 19.72 5,461,239 -0.06(-0.30%)
Mar 02, 2006 19.48 19.97 19.16 19.78 8,038,407 +0.62(+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.