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 (%)
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%)
Dec 03, 2007 35.99 36.21 35.30 35.66 21,014,706 -0.77(-2.10%)
Nov 30, 2007 36.72 37.18 35.79 36.43 38,252,228 +0.84(+2.36%)
Nov 29, 2007 34.67 36.15 33.97 35.59 37,828,700 +1.01(+2.92%)
Nov 28, 2007 33.58 34.72 33.28 34.58 48,429,024 +1.70(+5.19%)
Nov 27, 2007 32.85 33.83 31.56 32.87 51,256,632 -0.01(-0.02%)
Nov 26, 2007 34.43 34.97 32.82 32.88 29,333,762 -1.42(-4.14%)
Nov 23, 2007 33.91 34.63 33.69 34.30 14,246,257 +1.14(+3.44%)
Nov 21, 2007 32.89 33.48 32.13 33.16 48,574,948 -0.66(-1.95%)
Nov 20, 2007 34.28 34.79 33.03 33.82 52,419,716 -0.24(-0.70%)
Nov 19, 2007 36.27 36.38 33.63 34.06 54,434,868 -2.78(-7.54%)
Nov 16, 2007 37.02 37.44 36.20 36.83 33,030,674 +0.10(+0.27%)
Nov 15, 2007 37.21 37.92 36.16 36.73 42,555,560 -1.56(-4.07%)
Nov 14, 2007 38.66 39.54 37.62 38.29 43,217,636 +0.96(+2.58%)
Nov 13, 2007 37.29 37.80 36.36 37.33 50,581,992 +0.78(+2.15%)
Nov 12, 2007 39.25 39.61 35.87 36.54 47,524,396 -3.81(-9.45%)
Nov 09, 2007 40.59 41.26 39.47 40.36 34,580,544 -0.73(-1.78%)
Nov 08, 2007 41.61 41.93 39.77 41.09 41,844,928 +1.29(+3.24%)
Nov 07, 2007 41.97 42.06 39.47 39.80 33,416,644 -1.99(-4.76%)
Nov 06, 2007 41.42 41.94 40.41 41.79 21,944,016 +1.23(+3.02%)
Nov 05, 2007 40.32 41.51 39.77 40.56 29,155,782 -0.97(-2.33%)
Nov 02, 2007 41.79 42.05 40.50 41.53 28,970,668 +0.28(+0.67%)
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.