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 (%)
Sep 29, 2006 19.62 19.91 19.49 19.61 7,322,210 -0.09(-0.45%)
Sep 28, 2006 19.90 20.15 19.66 19.70 6,371,627 -0.25(-1.27%)
Sep 27, 2006 19.70 20.07 19.25 19.95 12,948,037 +0.25(+1.29%)
Sep 26, 2006 18.96 19.78 18.70 19.70 15,957,856 +0.76(+4.00%)
Sep 25, 2006 18.56 19.05 18.02 18.94 13,214,743 +0.24(+1.28%)
Sep 22, 2006 19.20 19.33 18.63 18.70 8,759,765 -0.30(-1.59%)
Sep 21, 2006 18.68 19.20 18.68 19.00 9,842,344 +0.32(+1.73%)
Sep 20, 2006 18.91 19.22 18.56 18.68 10,595,478 -0.20(-1.03%)
Sep 19, 2006 19.26 19.41 18.58 18.87 11,670,724 -0.80(-4.08%)
Sep 18, 2006 19.30 19.79 19.01 19.68 11,741,882 +0.49(+2.57%)
Sep 15, 2006 19.26 19.55 18.90 19.18 13,137,339 +0.04(+0.19%)
Sep 14, 2006 20.25 20.28 18.85 19.15 15,260,671 -0.87(-4.32%)
Sep 13, 2006 19.94 20.15 19.63 20.01 9,064,766 +0.35(+1.80%)
Sep 12, 2006 19.86 20.13 19.36 19.66 15,611,844 -0.21(-1.04%)
Sep 11, 2006 21.06 21.13 19.85 19.86 17,850,604 -1.61(-7.48%)
Sep 08, 2006 21.65 21.74 21.46 21.47 7,064,466 -0.37(-1.69%)
Sep 07, 2006 22.05 22.20 21.71 21.84 7,969,965 -0.38(-1.72%)
Sep 06, 2006 22.60 22.68 22.18 22.22 8,076,159 -0.46(-2.01%)
Sep 05, 2006 22.59 22.93 22.38 22.68 11,310,860 +0.82(+3.76%)
Sep 01, 2006 21.48 21.99 21.14 21.86 6,987,333 +0.42(+1.98%)
Aug 31, 2006 21.34 21.65 21.32 21.43 6,754,033 +0.42(+1.98%)
Aug 30, 2006 21.15 21.27 20.85 21.02 6,270,050 +0.02(+0.11%)
Aug 29, 2006 20.82 20.99 20.48 20.99 5,895,520 +0.16(+0.76%)
Aug 28, 2006 20.96 21.09 20.75 20.84 5,022,341 -0.30(-1.41%)
Aug 25, 2006 20.95 21.28 20.95 21.13 5,788,511 +0.28(+1.34%)
Aug 24, 2006 20.98 21.17 20.63 20.85 5,420,500 -0.01(-0.05%)
Aug 23, 2006 21.04 21.29 20.76 20.87 6,379,503 -0.08(-0.40%)
Aug 22, 2006 20.95 21.04 20.68 20.95 8,281,214 -0.09(-0.44%)
Aug 21, 2006 20.31 21.16 20.29 21.04 15,611,029 +0.95(+4.73%)
Aug 18, 2006 19.88 20.09 19.73 20.09 6,649,469 +0.36(+1.85%)
Aug 17, 2006 20.07 20.10 19.48 19.73 8,559,327 -0.42(-2.08%)
Aug 16, 2006 20.08 20.37 19.96 20.15 8,075,073 +0.20(+1.00%)
Aug 15, 2006 19.81 20.10 19.64 19.95 6,848,005 +0.39(+2.01%)
Aug 14, 2006 19.70 20.04 19.53 19.55 6,197,534 -0.14(-0.73%)
Aug 11, 2006 19.97 20.28 19.57 19.70 6,066,082 -0.27(-1.35%)
Aug 10, 2006 19.85 19.99 19.59 19.97 9,766,840 -0.10(-0.50%)
Aug 09, 2006 20.27 20.43 19.81 20.07 10,840,185 +0.04(+0.20%)
Aug 08, 2006 20.66 20.79 19.93 20.03 8,494,416 -0.59(-2.88%)
Aug 07, 2006 20.34 20.87 20.29 20.62 8,022,112 +0.32(+1.58%)
Aug 04, 2006 20.82 21.11 20.17 20.30 10,889,344 -0.24(-1.17%)
Aug 03, 2006 20.32 20.70 20.17 20.54 12,112,609 -0.20(-0.96%)
Aug 02, 2006 20.93 21.11 20.38 20.74 15,535,526 +0.44(+2.16%)
Aug 01, 2006 20.09 20.34 19.63 20.30 11,478,163 +0.21(+1.04%)
Jul 31, 2006 19.71 20.37 19.44 20.09 13,046,626 +0.61(+3.14%)
Jul 28, 2006 19.09 19.55 18.90 19.48 7,186,141 +0.53(+2.80%)
Jul 27, 2006 19.68 19.79 18.74 18.95 11,356,759 -0.29(-1.53%)
Jul 26, 2006 18.81 19.41 18.50 19.24 12,355,144 +0.06(+0.31%)
Jul 25, 2006 18.72 19.27 18.58 19.18 11,253,010 +0.41(+2.16%)
Jul 24, 2006 18.59 18.79 17.52 18.78 18,192,814 +0.18(+0.99%)
Jul 21, 2006 19.09 19.13 18.46 18.59 12,028,958 -0.26(-1.39%)
Jul 20, 2006 19.86 20.04 18.85 18.86 14,726,443 -1.16(-5.78%)
Jul 19, 2006 19.42 20.25 19.00 20.01 13,899,435 +0.92(+4.84%)
Jul 18, 2006 19.53 19.60 18.60 19.09 17,665,104 +0.10(+0.52%)
Jul 17, 2006 19.62 19.81 18.72 18.99 14,554,523 -1.04(-5.20%)
Jul 14, 2006 19.81 20.17 19.45 20.03 10,950,453 +0.45(+2.29%)
Jul 13, 2006 20.44 20.48 19.52 19.58 14,169,944 -1.09(-5.29%)
Jul 12, 2006 20.99 21.31 20.36 20.67 14,149,574 -0.27(-1.30%)
Jul 11, 2006 20.88 21.01 20.45 20.95 13,509,696 +0.09(+0.42%)
Jul 10, 2006 20.75 21.12 20.60 20.86 12,689,478 +0.19(+0.91%)
Jul 07, 2006 21.13 21.50 20.58 20.67 13,010,232 -0.52(-2.47%)
Jul 06, 2006 20.99 21.86 20.95 21.19 15,292,448 +0.32(+1.52%)
Jul 05, 2006 21.32 21.33 20.57 20.88 16,218,859 -0.67(-3.13%)
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.