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 (%)
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%)
Feb 01, 2008 33.96 34.50 32.94 33.91 46,022,064 +1.21(+3.69%)
Jan 31, 2008 31.39 33.11 30.91 32.70 41,640,780 +0.75(+2.34%)
Jan 30, 2008 31.66 32.70 30.98 31.96 36,485,048 +0.20(+0.63%)
Jan 29, 2008 32.12 32.39 31.21 31.76 24,529,182 +0.37(+1.17%)
Jan 28, 2008 30.93 31.79 30.12 31.39 25,956,424 +0.38(+1.22%)
Jan 25, 2008 31.84 32.59 30.48 31.01 37,423,784 +0.29(+0.95%)
Jan 24, 2008 29.19 30.92 29.18 30.72 56,239,972 +2.26(+7.93%)
Jan 23, 2008 27.96 28.61 25.39 28.46 100,038,000 -1.55(-5.18%)
Jan 22, 2008 28.42 30.93 28.42 30.02 50,509,880 -0.96(-3.10%)
Jan 21, 2008 30.82 31.44 29.46 30.98 0 +0.00(+0.00%)
Jan 18, 2008 30.82 31.44 29.46 30.98 53,634,008 +0.97(+3.24%)
Jan 17, 2008 33.06 33.13 29.82 30.00 67,800,424 -2.63(-8.06%)
Jan 16, 2008 34.24 34.49 31.30 32.63 60,782,592 -2.29(-6.55%)
Jan 15, 2008 35.45 35.79 34.53 34.92 27,657,372 -1.20(-3.33%)
Jan 14, 2008 35.30 36.38 34.58 36.12 34,585,988 +1.47(+4.24%)
Jan 11, 2008 35.24 35.67 34.31 34.65 35,031,080 -0.98(-2.74%)
Jan 10, 2008 35.32 35.95 34.33 35.63 31,117,402 -0.03(-0.09%)
Jan 09, 2008 35.26 35.99 33.94 35.66 37,674,532 +0.39(+1.11%)
Jan 08, 2008 36.02 36.47 35.07 35.27 35,613,300 +0.13(+0.36%)
Jan 07, 2008 36.86 36.98 34.34 35.15 34,328,516 -1.56(-4.26%)
Jan 04, 2008 37.74 37.81 36.24 36.71 27,617,812 -1.62(-4.23%)
Jan 03, 2008 38.23 39.12 37.64 38.33 22,108,226 +0.30(+0.79%)
Jan 02, 2008 37.95 38.64 37.43 38.03 22,595,734 +0.31(+0.83%)
Jan 01, 2008 38.11 38.29 37.23 37.72 0 +0.00(+0.00%)
Dec 31, 2007 38.11 38.29 37.23 37.72 10,293,018 -0.78(-2.02%)
Dec 28, 2007 38.65 38.80 38.06 38.49 11,922,623 +0.24(+0.62%)
Dec 27, 2007 38.87 39.03 37.98 38.26 20,725,490 -1.01(-2.58%)
Dec 26, 2007 38.49 39.42 38.38 39.27 14,344,664 +1.07(+2.80%)
Dec 24, 2007 38.47 38.66 38.00 38.20 6,717,324 +0.31(+0.82%)
Dec 21, 2007 37.84 38.24 37.65 37.89 30,036,916 +0.73(+1.97%)
Dec 20, 2007 36.50 37.18 35.94 37.16 24,247,362 +0.94(+2.60%)
Dec 19, 2007 35.94 37.00 35.77 36.22 24,562,974 +0.55(+1.54%)
Dec 18, 2007 35.71 36.04 34.20 35.67 37,775,960 +0.72(+2.06%)
Dec 17, 2007 37.02 37.12 34.61 34.95 38,631,296 -2.65(-7.05%)
Dec 14, 2007 37.43 38.39 36.94 37.60 19,601,680 -0.35(-0.91%)
Dec 13, 2007 38.30 38.49 37.11 37.94 25,595,602 -1.04(-2.66%)
Dec 12, 2007 39.03 39.63 38.11 38.98 28,893,332 +1.16(+3.08%)
Dec 11, 2007 39.76 40.42 37.64 37.82 36,085,108 -2.01(-5.06%)
Dec 10, 2007 40.17 40.45 39.31 39.83 15,453,276 +0.03(+0.07%)
Dec 07, 2007 39.40 40.32 39.12 39.80 36,816,120 +1.18(+3.06%)
Dec 06, 2007 37.66 38.83 37.62 38.62 28,537,958 +1.21(+3.24%)
Dec 05, 2007 36.30 37.54 36.19 37.41 30,474,950 +1.56(+4.34%)
Dec 04, 2007 34.85 36.05 34.53 35.85 25,517,586 +0.19(+0.54%)
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.