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 (%)
Oct 31, 2006 21.92 22.37 21.86 22.27 9,759,236 +0.47(+2.16%)
Oct 30, 2006 21.68 22.11 21.59 21.80 7,142,686 +0.06(+0.25%)
Oct 27, 2006 21.84 22.33 21.71 21.74 10,582,170 -0.13(-0.59%)
Oct 26, 2006 22.12 22.14 21.51 21.87 7,734,220 -0.14(-0.62%)
Oct 25, 2006 21.82 22.25 21.66 22.01 11,293,749 -0.02(-0.08%)
Oct 24, 2006 21.15 22.08 20.99 22.03 13,529,522 +0.47(+2.17%)
Oct 23, 2006 20.62 21.58 20.49 21.56 11,664,205 +0.76(+3.65%)
Oct 20, 2006 21.36 21.40 20.80 20.80 7,972,953 -0.60(-2.80%)
Oct 19, 2006 20.84 21.46 20.80 21.40 8,603,054 +0.63(+3.01%)
Oct 18, 2006 21.39 21.60 20.62 20.77 9,676,942 -0.58(-2.71%)
Oct 17, 2006 21.10 21.35 20.57 21.35 13,674,554 +0.00(+0.00%)
Oct 16, 2006 20.95 21.37 20.82 21.35 10,434,693 +0.55(+2.64%)
Oct 13, 2006 20.38 20.81 20.28 20.80 10,292,106 +0.55(+2.73%)
Oct 12, 2006 19.63 20.25 19.49 20.25 9,538,972 +0.53(+2.71%)
Oct 11, 2006 19.85 20.43 19.66 19.72 13,233,212 -0.31(-1.54%)
Oct 10, 2006 19.42 20.18 19.33 20.03 10,184,282 +0.24(+1.19%)
Oct 09, 2006 19.98 20.16 19.65 19.79 11,102,003 +0.35(+1.82%)
Oct 06, 2006 19.15 19.67 18.91 19.44 12,376,600 +0.42(+2.23%)
Oct 05, 2006 18.59 19.14 18.50 19.01 14,553,165 +0.96(+5.30%)
Oct 04, 2006 18.32 18.50 17.53 18.06 19,212,384 -0.17(-0.93%)
Oct 03, 2006 19.18 19.22 18.15 18.23 20,115,710 -1.46(-7.43%)
Oct 02, 2006 19.85 20.23 19.64 19.69 8,926,253 +0.08(+0.39%)
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%)
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.