Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.99 11.28 10.41 10.77 52,990,432 -0.36(-3.20%)
Oct 30, 2008 11.05 11.34 10.20 11.13 73,084,104 +0.66(+6.30%)
Oct 29, 2008 10.29 11.20 10.10 10.47 91,265,304 +0.53(+5.37%)
Oct 28, 2008 9.436 9.988 8.524 9.932 79,465,392 +1.13(+12.84%)
Oct 27, 2008 9.261 9.706 8.802 8.802 73,628,032 -0.41(-4.47%)
Oct 24, 2008 8.328 9.702 8.257 9.213 0 -0.53(-5.40%)
Oct 23, 2008 9.821 10.48 8.991 9.740 91,331,824 -0.24(-2.38%)
Oct 22, 2008 11.53 11.57 9.562 9.977 110,644,480 -2.16(-17.78%)
Oct 21, 2008 12.79 13.08 12.11 12.13 71,582,056 -1.48(-10.84%)
Oct 20, 2008 12.79 13.63 12.56 13.61 52,247,208 +1.40(+11.51%)
Oct 17, 2008 11.77 13.45 11.45 12.20 0 -0.17(-1.38%)
Oct 16, 2008 12.74 13.08 11.13 12.37 97,397,408 +0.10(+0.85%)
Oct 15, 2008 14.08 14.18 12.23 12.27 79,381,024 -2.90(-19.13%)
Oct 14, 2008 17.40 17.79 14.96 15.17 64,447,372 -1.64(-9.76%)
Oct 13, 2008 14.62 16.81 13.63 16.81 76,969,376 +3.34(+24.81%)
Oct 10, 2008 12.90 14.79 12.04 13.47 0 -0.67(-4.74%)
Oct 09, 2008 16.84 17.18 13.75 14.14 82,510,808 -1.54(-9.84%)
Oct 08, 2008 13.87 16.31 13.62 15.69 90,728,552 +1.44(+10.11%)
Oct 07, 2008 16.84 17.12 14.18 14.25 78,249,608 -1.85(-11.48%)
Oct 06, 2008 15.73 16.11 13.75 16.09 91,341,232 -0.42(-2.56%)
Oct 03, 2008 17.09 18.26 16.26 16.52 0 -0.27(-1.62%)
Oct 02, 2008 18.87 18.87 16.63 16.79 63,738,344 -2.71(-13.90%)
Oct 01, 2008 20.65 20.90 18.91 19.50 49,589,148 -1.43(-6.84%)
Sep 30, 2008 20.21 21.11 19.60 20.93 51,147,128 +1.34(+6.82%)
Sep 29, 2008 22.15 22.23 18.86 19.60 68,890,808 -3.90(-16.61%)
Sep 26, 2008 24.37 24.53 22.65 23.50 0 -1.69(-6.70%)
Sep 25, 2008 24.58 25.64 23.84 25.18 35,172,272 +0.70(+2.86%)
Sep 24, 2008 26.12 26.14 24.40 24.48 29,941,076 -1.11(-4.33%)
Sep 23, 2008 26.33 27.54 25.51 25.59 41,911,424 -1.04(-3.90%)
Sep 22, 2008 27.58 28.48 26.48 26.63 46,770,024 -0.44(-1.62%)
Sep 19, 2008 26.25 27.52 25.20 27.07 0 +2.41(+9.76%)
Sep 18, 2008 24.60 25.58 23.10 24.66 65,158,712 +0.58(+2.40%)
Sep 17, 2008 23.86 25.18 22.46 24.08 70,001,608 -0.31(-1.27%)
Sep 16, 2008 23.20 24.48 22.16 24.39 72,785,184 +0.15(+0.62%)
Sep 15, 2008 25.70 26.08 24.00 24.24 42,094,416 -2.96(-10.88%)
Sep 12, 2008 25.73 27.39 25.60 27.20 0 +2.07(+8.23%)
Sep 11, 2008 24.88 25.45 23.31 25.13 68,438,600 -0.34(-1.33%)
Sep 10, 2008 24.23 25.98 23.95 25.47 51,855,712 +1.48(+6.17%)
Sep 09, 2008 25.87 25.94 23.89 23.99 68,620,904 -2.54(-9.58%)
Sep 08, 2008 28.13 28.35 25.81 26.53 43,102,516 -0.68(-2.50%)
Sep 05, 2008 27.58 27.82 25.50 27.21 0 -0.38(-1.36%)
Sep 04, 2008 29.59 29.96 27.06 27.59 65,518,912 -2.00(-6.76%)
Sep 03, 2008 30.49 30.91 28.87 29.59 41,567,628 -0.99(-3.24%)
Sep 02, 2008 31.23 31.23 30.20 30.58 30,382,516 -2.31(-7.02%)
Aug 29, 2008 33.33 33.36 32.77 32.89 0 -0.48(-1.45%)
Aug 28, 2008 33.85 34.30 32.64 33.37 19,702,160 -0.17(-0.51%)
Aug 27, 2008 33.01 33.73 32.89 33.54 14,789,092 +0.94(+2.89%)
Aug 26, 2008 32.12 32.77 31.72 32.60 18,027,658 +0.27(+0.82%)
Aug 25, 2008 33.73 33.77 32.05 32.33 18,922,612 -1.03(-3.08%)
Aug 22, 2008 34.14 34.34 33.11 33.36 0 -1.13(-3.27%)
Aug 21, 2008 34.23 34.89 33.93 34.49 31,618,284 +0.95(+2.82%)
Aug 20, 2008 32.58 33.60 32.21 33.54 42,918,160 +2.35(+7.54%)
Aug 19, 2008 30.35 31.81 30.06 31.19 30,733,844 +0.50(+1.63%)
Aug 18, 2008 31.41 32.02 30.49 30.69 22,759,362 -0.39(-1.24%)
Aug 15, 2008 31.97 31.97 30.60 31.07 0 -0.90(-2.82%)
Aug 14, 2008 32.39 32.73 31.41 31.97 27,313,798 -0.61(-1.88%)
Aug 13, 2008 31.10 32.95 30.74 32.59 38,951,904 +1.78(+5.77%)
Aug 12, 2008 30.82 31.28 29.64 30.81 33,991,396 +0.50(+1.66%)
Aug 11, 2008 31.48 31.61 29.37 30.30 41,386,096 -1.19(-3.77%)
Aug 08, 2008 30.84 31.78 30.20 31.49 36,385,372 -0.64(-1.99%)
Aug 07, 2008 32.80 33.76 31.57 32.13 42,736,164 -0.15(-0.47%)
Aug 06, 2008 30.61 33.17 30.52 32.28 77,490,920 +3.19(+10.97%)
Aug 05, 2008 29.56 30.83 27.91 29.09 82,441,072 -0.50(-1.68%)
Aug 04, 2008 32.76 33.17 28.99 29.58 75,005,104 -4.04(-12.00%)
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.