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 (%)
Oct 31, 2007 43.09 43.93 42.26 43.81 26,391,990 +1.37(+3.22%)
Oct 30, 2007 43.18 43.44 42.39 42.45 20,951,196 -1.43(-3.27%)
Oct 29, 2007 44.11 44.40 43.47 43.88 22,547,132 +0.38(+0.86%)
Oct 26, 2007 42.78 43.82 42.48 43.50 27,333,520 +1.50(+3.56%)
Oct 25, 2007 42.08 42.26 41.23 42.01 23,014,056 +0.37(+0.89%)
Oct 24, 2007 41.33 41.92 40.13 41.64 28,912,278 +0.26(+0.62%)
Oct 23, 2007 40.50 41.53 40.39 41.38 32,294,780 +1.65(+4.14%)
Oct 22, 2007 39.65 40.28 38.48 39.74 29,325,926 -1.12(-2.74%)
Oct 19, 2007 42.24 42.39 40.44 40.86 28,665,482 -1.49(-3.53%)
Oct 18, 2007 41.08 42.38 40.97 42.35 20,722,346 +1.16(+2.82%)
Oct 17, 2007 42.05 42.48 41.01 41.19 29,653,620 -0.12(-0.28%)
Oct 16, 2007 41.99 42.26 40.98 41.30 23,817,056 -1.10(-2.60%)
Oct 15, 2007 44.05 44.17 42.02 42.40 28,043,890 -0.94(-2.16%)
Oct 12, 2007 42.62 43.38 42.07 43.34 21,514,450 +1.10(+2.61%)
Oct 11, 2007 44.32 44.75 41.59 42.24 43,356,012 -1.47(-3.36%)
Oct 10, 2007 42.68 44.09 42.33 43.71 37,434,204 +1.62(+3.84%)
Oct 09, 2007 40.53 42.43 40.28 42.09 23,934,016 +1.84(+4.56%)
Oct 08, 2007 40.47 40.76 39.83 40.26 16,492,946 -0.94(-2.29%)
Oct 05, 2007 40.60 41.76 40.40 41.20 24,282,662 +0.89(+2.22%)
Oct 04, 2007 39.80 40.60 39.05 40.30 25,148,096 +0.28(+0.71%)
Oct 03, 2007 40.51 40.75 39.55 40.02 21,593,072 -0.61(-1.51%)
Oct 02, 2007 40.82 41.14 39.69 40.64 25,301,198 -0.76(-1.83%)
Oct 01, 2007 39.37 41.50 39.19 41.39 36,310,240 +2.34(+6.00%)
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%)
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.