Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 40.98 42.41 40.67 41.88 25,949,958 +1.12(+2.74%)
Apr 29, 2008 41.79 42.11 40.60 40.77 22,948,142 -1.87(-4.39%)
Apr 28, 2008 42.74 43.90 42.52 42.64 25,913,828 -0.43(-1.01%)
Apr 25, 2008 41.53 43.31 40.60 43.07 26,223,910 +1.61(+3.88%)
Apr 24, 2008 42.46 42.71 41.16 41.46 27,996,284 -1.09(-2.56%)
Apr 23, 2008 45.01 45.39 42.53 42.55 45,065,532 -1.13(-2.60%)
Apr 22, 2008 43.34 44.65 42.95 43.69 40,139,556 +1.29(+3.05%)
Apr 21, 2008 41.97 42.52 41.49 42.39 21,143,806 +0.46(+1.10%)
Apr 18, 2008 40.94 41.97 40.55 41.93 27,671,400 +0.45(+1.09%)
Apr 17, 2008 40.99 42.25 40.59 41.48 25,749,670 -0.21(-0.49%)
Apr 16, 2008 39.95 41.71 39.72 41.69 36,275,076 +2.84(+7.32%)
Apr 15, 2008 39.44 39.84 38.31 38.84 31,395,422 +0.04(+0.10%)
Apr 14, 2008 39.17 39.33 38.33 38.80 21,476,096 -0.30(-0.77%)
Apr 11, 2008 39.58 40.41 38.99 39.11 22,345,032 -1.27(-3.14%)
Apr 10, 2008 40.59 40.72 39.28 40.37 25,417,270 -0.06(-0.15%)
Apr 09, 2008 39.81 40.80 39.61 40.43 29,987,488 +0.76(+1.91%)
Apr 08, 2008 38.84 40.04 38.71 39.67 27,761,488 +0.27(+0.68%)
Apr 07, 2008 40.27 41.07 38.91 39.40 38,364,292 -0.25(-0.62%)
Apr 04, 2008 38.31 39.86 38.31 39.65 37,573,960 +1.47(+3.86%)
Apr 03, 2008 36.41 38.60 36.36 38.18 46,589,052 +1.46(+3.97%)
Apr 02, 2008 36.30 36.94 36.16 36.72 26,158,286 +0.77(+2.15%)
Apr 01, 2008 34.71 36.00 34.24 35.95 30,562,582 +0.52(+1.47%)
Mar 31, 2008 35.62 36.25 34.76 35.43 40,684,600 -0.14(-0.39%)
Mar 28, 2008 35.88 36.28 35.44 35.57 19,362,666 -0.82(-2.25%)
Mar 27, 2008 36.50 36.80 35.65 36.38 51,625,240 +0.51(+1.42%)
Mar 26, 2008 35.23 36.30 34.51 35.88 44,201,212 +1.85(+5.44%)
Mar 25, 2008 33.51 34.41 33.27 34.02 35,635,916 +1.34(+4.11%)
Mar 24, 2008 32.56 33.83 32.45 32.68 25,881,222 +0.62(+1.93%)
Mar 21, 2008 31.30 33.05 30.41 32.06 58,099,036 +0.00(+0.00%)
Mar 20, 2008 31.30 33.05 30.41 32.06 58,097,408 -0.19(-0.59%)
Mar 19, 2008 36.01 36.17 32.25 32.25 59,790,392 -4.08(-11.24%)
Mar 18, 2008 35.85 36.57 35.34 36.34 36,121,688 +1.50(+4.31%)
Mar 17, 2008 35.31 36.45 34.11 34.83 54,758,456 -2.58(-6.89%)
Mar 14, 2008 38.42 38.82 36.54 37.41 32,077,706 -0.66(-1.72%)
Mar 13, 2008 37.34 38.27 36.75 38.07 33,912,728 +0.56(+1.48%)
Mar 12, 2008 37.11 38.25 37.06 37.51 29,192,720 +0.15(+0.40%)
Mar 11, 2008 35.79 37.47 35.21 37.36 37,785,396 +2.76(+7.98%)
Mar 10, 2008 36.17 36.34 34.56 34.60 37,221,328 -2.18(-5.92%)
Mar 07, 2008 37.41 37.91 36.20 36.78 46,200,844 -1.64(-4.27%)
Mar 06, 2008 38.38 39.05 37.75 38.42 42,259,688 +0.10(+0.25%)
Mar 05, 2008 36.93 38.57 36.91 38.32 36,441,408 +1.90(+5.21%)
Mar 04, 2008 37.57 38.17 35.58 36.43 37,819,192 -1.66(-4.37%)
Mar 03, 2008 37.50 38.64 37.12 38.09 25,903,964 +0.95(+2.57%)
Feb 29, 2008 38.89 38.98 36.80 37.14 34,883,444 -2.10(-5.36%)
Feb 28, 2008 38.02 39.53 37.97 39.24 29,668,692 +1.09(+2.85%)
Feb 27, 2008 36.91 38.66 36.64 38.15 36,094,572 +1.21(+3.29%)
Feb 26, 2008 36.82 37.52 36.16 36.94 26,476,630 -0.09(-0.24%)
Feb 25, 2008 36.64 37.11 35.68 37.03 27,496,794 +0.44(+1.21%)
Feb 22, 2008 37.33 37.33 35.70 36.58 26,063,366 -0.19(-0.51%)
Feb 21, 2008 36.92 37.86 36.60 36.77 42,379,528 +0.20(+0.54%)
Feb 20, 2008 35.58 36.65 35.35 36.57 24,513,140 +0.51(+1.42%)
Feb 19, 2008 35.44 36.73 35.41 36.06 36,283,516 +1.75(+5.11%)
Feb 18, 2008 33.95 34.41 33.65 34.31 0 +0.00(+0.00%)
Feb 15, 2008 33.95 34.41 33.65 34.31 29,817,946 +0.32(+0.95%)
Feb 14, 2008 34.75 35.07 33.60 33.98 22,847,670 -0.68(-1.98%)
Feb 13, 2008 34.47 34.92 33.31 34.67 29,680,098 +0.53(+1.54%)
Feb 12, 2008 34.71 35.35 33.85 34.14 36,876,468 -0.28(-0.80%)
Feb 11, 2008 33.92 34.61 33.52 34.42 26,424,052 +0.96(+2.87%)
Feb 08, 2008 32.20 33.80 32.20 33.46 29,100,752 +1.40(+4.38%)
Feb 07, 2008 30.74 32.70 30.42 32.05 34,973,432 +0.77(+2.46%)
Feb 06, 2008 32.00 32.68 31.09 31.29 25,992,166 -0.35(-1.09%)
Feb 05, 2008 32.57 32.74 31.58 31.63 30,146,652 -1.94(-5.78%)
Feb 04, 2008 34.09 34.24 33.01 33.57 20,427,022 -0.34(-1.00%)
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.