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 (%)
Feb 28, 2007 20.89 21.43 20.39 21.37 29,697,938 +0.62(+2.98%)
Feb 27, 2007 22.17 22.32 20.57 20.76 39,198,648 -2.30(-9.96%)
Feb 26, 2007 22.72 23.08 22.46 23.05 29,367,974 +0.75(+3.35%)
Feb 23, 2007 22.27 22.52 22.18 22.30 13,650,066 +0.13(+0.59%)
Feb 22, 2007 22.01 22.37 21.94 22.17 19,196,152 +0.40(+1.85%)
Feb 21, 2007 21.03 21.87 20.98 21.77 16,841,860 +0.75(+3.58%)
Feb 20, 2007 21.18 21.27 20.94 21.02 8,978,546 -0.41(-1.91%)
Feb 16, 2007 21.31 21.64 21.26 21.43 10,216,263 -0.10(-0.48%)
Feb 15, 2007 21.48 21.82 21.30 21.53 23,679,650 +0.45(+2.14%)
Feb 14, 2007 21.00 21.24 20.68 21.08 25,118,770 +0.16(+0.78%)
Feb 13, 2007 20.16 21.02 20.11 20.92 23,791,558 +1.09(+5.52%)
Feb 12, 2007 19.60 20.10 19.60 19.82 8,683,571 -0.15(-0.75%)
Feb 09, 2007 20.11 20.34 19.78 19.97 21,694,954 +0.08(+0.41%)
Feb 08, 2007 20.13 20.13 19.78 19.89 21,683,404 -0.20(-0.98%)
Feb 07, 2007 20.26 20.45 20.01 20.09 10,969,690 -0.17(-0.83%)
Feb 06, 2007 20.48 20.55 20.17 20.26 14,151,545 -0.06(-0.27%)
Feb 05, 2007 20.77 20.83 20.19 20.31 15,189,422 -0.25(-1.23%)
Feb 02, 2007 20.66 20.88 20.48 20.57 22,675,886 -0.57(-2.70%)
Feb 01, 2007 21.53 21.61 21.12 21.14 19,755,650 -0.28(-1.29%)
Jan 31, 2007 20.96 21.43 20.89 21.41 14,977,764 +0.38(+1.79%)
Jan 30, 2007 20.85 21.22 20.44 21.03 23,624,588 +0.53(+2.56%)
Jan 29, 2007 21.32 21.49 20.44 20.51 27,814,772 -1.27(-5.81%)
Jan 26, 2007 21.52 21.79 21.28 21.78 17,474,148 +0.04(+0.19%)
Jan 25, 2007 21.20 21.80 21.11 21.73 36,762,160 +0.76(+3.62%)
Jan 24, 2007 20.57 21.08 20.31 20.98 22,874,382 +0.51(+2.49%)
Jan 23, 2007 19.77 20.55 19.77 20.47 22,482,762 +0.83(+4.21%)
Jan 22, 2007 19.77 20.03 19.45 19.64 16,178,144 -0.45(-2.22%)
Jan 19, 2007 19.73 20.48 19.69 20.09 16,305,193 +0.51(+2.61%)
Jan 18, 2007 20.09 20.10 19.33 19.58 19,073,670 -0.34(-1.70%)
Jan 17, 2007 19.93 19.97 19.38 19.91 21,282,382 +0.03(+0.17%)
Jan 16, 2007 20.40 20.50 19.83 19.88 24,420,454 -0.60(-2.93%)
Jan 12, 2007 19.96 20.66 19.89 20.48 14,611,928 +0.45(+2.27%)
Jan 11, 2007 19.59 20.20 19.43 20.03 14,383,080 +0.22(+1.13%)
Jan 10, 2007 19.29 19.87 18.99 19.80 16,691,173 +0.48(+2.49%)
Jan 09, 2007 19.42 19.56 19.09 19.32 18,449,708 -0.13(-0.67%)
Jan 08, 2007 19.34 19.51 19.14 19.45 20,366,180 +0.29(+1.50%)
Jan 05, 2007 19.27 19.52 18.59 19.17 20,467,980 +0.19(+1.02%)
Jan 04, 2007 18.39 18.98 18.19 18.97 29,550,744 +0.17(+0.93%)
Jan 03, 2007 20.12 20.12 18.51 18.80 38,228,188 -1.95(-9.40%)
Dec 29, 2006 20.86 20.94 20.53 20.75 7,174,349 -0.09(-0.41%)
Dec 28, 2006 20.80 21.20 20.68 20.83 10,881,052 -0.06(-0.30%)
Dec 27, 2006 20.38 20.96 20.34 20.90 11,287,983 +0.59(+2.92%)
Dec 26, 2006 20.31 20.44 20.06 20.31 7,074,698 +0.26(+1.30%)
Dec 22, 2006 20.51 20.57 19.88 20.04 13,128,979 -0.38(-1.84%)
Dec 21, 2006 21.59 21.59 20.17 20.42 26,364,860 -1.31(-6.05%)
Dec 20, 2006 22.22 22.28 21.59 21.73 11,978,827 -0.64(-2.88%)
Dec 19, 2006 21.86 22.43 21.73 22.38 10,524,886 +0.51(+2.32%)
Dec 18, 2006 22.22 22.27 21.85 21.87 11,117,421 -0.50(-2.21%)
Dec 15, 2006 22.25 22.51 21.97 22.37 19,207,702 +0.13(+0.59%)
Dec 14, 2006 21.97 22.34 21.91 22.24 9,680,134 +0.34(+1.53%)
Dec 13, 2006 22.28 22.28 21.69 21.90 13,405,101 -0.23(-1.03%)
Dec 12, 2006 22.29 22.51 21.65 22.13 19,550,170 -0.71(-3.11%)
Dec 11, 2006 23.12 23.24 22.70 22.84 14,257,374 -0.17(-0.74%)
Dec 08, 2006 23.01 23.15 22.75 23.01 11,882,399 -0.04(-0.18%)
Dec 07, 2006 23.08 23.27 22.75 23.05 12,282,615 -0.03(-0.13%)
Dec 06, 2006 22.87 23.31 22.75 23.08 18,719,922 +0.10(+0.42%)
Dec 05, 2006 23.18 23.18 22.76 22.99 18,075,814 +0.30(+1.33%)
Dec 04, 2006 23.12 23.21 22.54 22.68 12,189,410 -0.21(-0.93%)
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.