Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.30 29.37 29.04 29.30 23,337,990 +0.35(+1.20%)
May 30, 2007 27.92 29.01 27.73 28.95 30,324,828 +0.72(+2.55%)
May 29, 2007 27.83 28.36 27.74 28.24 27,505,716 +0.46(+1.65%)
May 25, 2007 27.18 27.83 27.09 27.78 19,368,006 +0.86(+3.21%)
May 24, 2007 27.19 27.75 26.62 26.91 29,750,280 -0.54(-1.98%)
May 23, 2007 26.65 28.01 26.64 27.46 46,827,760 +0.89(+3.36%)
May 22, 2007 27.05 27.23 26.52 26.56 18,895,856 -0.38(-1.42%)
May 21, 2007 26.56 27.27 26.54 26.95 27,375,052 +0.46(+1.73%)
May 18, 2007 26.36 26.70 26.07 26.49 24,301,644 +0.08(+0.30%)
May 17, 2007 26.06 26.61 25.73 26.41 32,899,200 -0.13(-0.49%)
May 16, 2007 26.66 26.82 26.25 26.54 24,636,546 -0.25(-0.94%)
May 15, 2007 26.75 27.20 26.68 26.79 19,936,196 +0.11(+0.42%)
May 14, 2007 27.36 27.40 26.06 26.68 27,773,158 -0.47(-1.71%)
May 11, 2007 26.69 27.18 26.62 27.15 23,271,432 +0.70(+2.66%)
May 10, 2007 26.79 27.07 26.34 26.44 24,736,536 -0.73(-2.70%)
May 09, 2007 26.66 27.27 26.59 27.18 22,473,360 +0.55(+2.06%)
May 08, 2007 26.81 26.71 26.25 26.63 19,560,336 -0.23(-0.86%)
May 07, 2007 26.88 27.35 26.84 26.86 20,546,504 +0.19(+0.73%)
May 04, 2007 26.62 26.79 26.45 26.67 24,676,112 +0.35(+1.32%)
May 03, 2007 25.73 26.41 25.39 26.32 22,703,520 +0.76(+2.96%)
May 02, 2007 24.96 25.76 24.95 25.57 21,517,514 +0.49(+1.94%)
May 01, 2007 24.95 25.17 24.72 25.08 21,235,824 +0.07(+0.30%)
Apr 30, 2007 25.32 25.58 24.93 25.00 23,884,586 -0.32(-1.25%)
Apr 27, 2007 25.28 25.47 25.13 25.32 18,911,964 -0.17(-0.66%)
Apr 26, 2007 25.96 25.97 25.44 25.49 33,948,720 -0.57(-2.20%)
Apr 25, 2007 26.31 26.34 25.32 26.06 32,702,204 +0.24(+0.92%)
Apr 24, 2007 26.29 26.40 25.47 25.82 35,096,908 -0.37(-1.42%)
Apr 23, 2007 26.11 26.60 26.06 26.19 24,148,798 +0.13(+0.50%)
Apr 20, 2007 26.28 26.28 25.93 26.06 22,916,516 +0.32(+1.26%)
Apr 19, 2007 25.75 25.89 25.41 25.74 28,859,222 -0.38(-1.44%)
Apr 18, 2007 26.13 26.69 26.08 26.12 34,999,600 -0.44(-1.67%)
Apr 17, 2007 26.37 26.81 26.34 26.56 26,944,180 +0.09(+0.32%)
Apr 16, 2007 26.34 26.60 26.13 26.47 31,873,228 -0.02(-0.08%)
Apr 13, 2007 26.17 26.56 25.91 26.50 29,842,422 +0.49(+1.89%)
Apr 12, 2007 25.95 26.12 25.65 26.01 32,499,472 -0.03(-0.11%)
Apr 11, 2007 26.47 26.56 25.88 26.03 52,045,284 -0.20(-0.75%)
Apr 10, 2007 25.96 26.42 25.90 26.23 52,916,384 +0.55(+2.15%)
Apr 09, 2007 25.35 25.78 25.32 25.68 23,962,730 +0.53(+2.09%)
Apr 05, 2007 25.16 25.50 25.07 25.16 27,811,262 -0.01(-0.04%)
Apr 04, 2007 25.13 25.26 24.77 25.17 33,987,236 +0.07(+0.30%)
Apr 03, 2007 25.06 25.35 24.94 25.09 30,873,422 +0.25(+1.00%)
Apr 02, 2007 24.75 24.92 24.43 24.84 31,650,136 +0.20(+0.82%)
Mar 30, 2007 24.57 25.01 24.54 24.64 36,932,724 +0.31(+1.29%)
Mar 29, 2007 24.38 24.70 24.01 24.33 45,392,064 +0.42(+1.78%)
Mar 28, 2007 24.20 24.20 23.73 23.91 30,730,078 -0.19(-0.79%)
Mar 27, 2007 24.11 24.17 23.64 24.10 58,232,724 +0.01(+0.03%)
Mar 26, 2007 23.53 24.24 23.30 24.09 76,604,272 +0.89(+3.85%)
Mar 23, 2007 22.88 23.25 22.82 23.19 125,807,760 +0.15(+0.63%)
Mar 22, 2007 23.45 23.70 23.03 23.05 44,210,884 -0.25(-1.05%)
Mar 21, 2007 23.33 23.37 22.66 23.29 34,413,436 +0.08(+0.34%)
Mar 20, 2007 23.18 23.56 23.01 23.22 34,167,256 -0.03(-0.13%)
Mar 19, 2007 23.02 23.51 22.35 23.25 54,194,448 +0.64(+2.85%)
Mar 16, 2007 22.48 23.04 22.27 22.60 33,266,312 +0.20(+0.91%)
Mar 15, 2007 21.38 22.59 21.27 22.40 48,839,112 +1.41(+6.70%)
Mar 14, 2007 20.87 21.17 20.15 20.99 37,256,048 +0.13(+0.64%)
Mar 13, 2007 21.57 21.93 20.85 20.86 18,531,364 -0.71(-3.31%)
Mar 12, 2007 21.13 21.87 20.96 21.57 25,379,184 +0.45(+2.12%)
Mar 09, 2007 21.70 21.70 20.94 21.12 23,849,456 -0.34(-1.58%)
Mar 08, 2007 21.36 21.95 21.22 21.46 28,877,898 +0.54(+2.60%)
Mar 07, 2007 20.73 21.22 20.58 20.92 14,667,397 +0.28(+1.35%)
Mar 06, 2007 20.36 20.77 20.23 20.64 15,240,260 +0.87(+4.43%)
Mar 05, 2007 19.86 20.34 19.55 19.77 26,595,060 -0.57(-2.82%)
Mar 02, 2007 20.84 21.21 20.30 20.34 22,295,278 -0.59(-2.83%)
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.