Freeport-McMoRan (NY: FCX )

46.85 +0.97 (+2.12%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 36.01 36.65 35.15 35.82 40,236,144 -0.14(-0.39%)
Mar 28, 2008 36.28 36.69 35.83 35.96 19,149,236 -0.83(-2.25%)
Mar 27, 2008 36.90 37.21 36.05 36.79 51,056,188 +0.51(+1.42%)
Mar 26, 2008 35.62 36.70 34.90 36.28 43,713,992 +1.87(+5.44%)
Mar 25, 2008 33.89 34.79 33.64 34.40 35,243,108 +1.36(+4.11%)
Mar 24, 2008 32.92 34.21 32.81 33.05 25,595,940 +0.63(+1.93%)
Mar 21, 2008 31.65 33.41 30.75 32.42 57,458,624 +0.00(+0.00%)
Mar 20, 2008 31.65 33.41 30.75 32.42 57,457,012 -0.19(-0.59%)
Mar 19, 2008 36.41 36.57 32.61 32.61 59,131,336 -4.13(-11.24%)
Mar 18, 2008 36.25 36.97 35.74 36.74 35,723,528 +1.52(+4.31%)
Mar 17, 2008 35.71 36.85 34.49 35.22 54,154,868 -2.61(-6.89%)
Mar 14, 2008 38.85 39.26 36.94 37.83 31,724,122 -0.66(-1.72%)
Mar 13, 2008 37.76 38.70 37.16 38.49 33,538,914 +0.56(+1.48%)
Mar 12, 2008 37.52 38.67 37.47 37.93 28,870,936 +0.15(+0.40%)
Mar 11, 2008 36.19 37.89 35.60 37.78 37,368,896 +2.79(+7.98%)
Mar 10, 2008 36.57 36.75 34.95 34.98 36,811,048 -2.20(-5.92%)
Mar 07, 2008 37.83 38.34 36.60 37.19 45,691,584 -1.66(-4.27%)
Mar 06, 2008 38.81 39.48 38.17 38.85 41,793,872 +0.10(+0.25%)
Mar 05, 2008 37.35 39.00 37.32 38.75 36,039,724 +1.92(+5.21%)
Mar 04, 2008 37.99 38.59 35.98 36.83 37,402,320 -1.68(-4.37%)
Mar 03, 2008 37.92 39.07 37.53 38.51 25,618,430 +0.96(+2.57%)
Feb 29, 2008 39.32 39.42 37.21 37.55 34,498,936 -2.13(-5.36%)
Feb 28, 2008 38.45 39.97 38.39 39.68 29,341,662 +1.10(+2.85%)
Feb 27, 2008 37.32 39.09 37.04 38.58 35,696,708 +1.23(+3.29%)
Feb 26, 2008 37.23 37.94 36.57 37.35 26,184,786 -0.09(-0.24%)
Feb 25, 2008 37.05 37.52 36.08 37.44 27,193,704 +0.45(+1.21%)
Feb 22, 2008 37.75 37.75 36.10 36.99 25,776,076 -0.19(-0.51%)
Feb 21, 2008 37.33 38.28 37.01 37.18 41,912,388 +0.20(+0.54%)
Feb 20, 2008 35.98 37.06 35.75 36.98 24,242,938 +0.52(+1.42%)
Feb 19, 2008 35.84 37.14 35.80 36.46 35,883,572 +1.77(+5.11%)
Feb 18, 2008 34.33 34.79 34.03 34.69 0 +0.00(+0.00%)
Feb 15, 2008 34.33 34.79 34.03 34.69 29,489,270 +0.33(+0.95%)
Feb 14, 2008 35.13 35.46 33.97 34.36 22,595,826 -0.69(-1.98%)
Feb 13, 2008 34.86 35.31 33.68 35.06 29,352,942 +0.53(+1.54%)
Feb 12, 2008 35.10 35.74 34.23 34.52 36,469,988 -0.28(-0.80%)
Feb 11, 2008 34.30 34.99 33.89 34.80 26,132,786 +0.97(+2.87%)
Feb 08, 2008 32.55 34.17 32.55 33.83 28,779,982 +1.42(+4.38%)
Feb 07, 2008 31.08 33.07 30.76 32.41 34,587,932 +0.78(+2.46%)
Feb 06, 2008 32.35 33.04 31.44 31.63 25,705,662 -0.35(-1.09%)
Feb 05, 2008 32.93 33.10 31.94 31.98 29,814,354 -1.96(-5.78%)
Feb 04, 2008 34.47 34.62 33.37 33.95 20,201,862 -0.34(-1.00%)
Feb 01, 2008 34.34 34.88 33.30 34.29 45,514,776 +1.22(+3.69%)
Jan 31, 2008 31.74 33.48 31.25 33.07 41,181,784 +0.76(+2.34%)
Jan 30, 2008 32.02 33.06 31.33 32.31 36,082,880 +0.20(+0.63%)
Jan 29, 2008 32.48 32.75 31.56 32.11 24,258,804 +0.37(+1.17%)
Jan 28, 2008 31.27 32.14 30.45 31.74 25,670,314 +0.38(+1.22%)
Jan 25, 2008 32.20 32.95 30.82 31.36 37,011,272 +0.29(+0.95%)
Jan 24, 2008 29.51 31.26 29.50 31.06 55,620,052 +2.28(+7.93%)
Jan 23, 2008 28.28 28.92 25.67 28.78 98,935,304 -1.57(-5.18%)
Jan 22, 2008 28.73 31.27 28.73 30.35 49,953,124 -0.97(-3.10%)
Jan 21, 2008 31.17 31.79 29.78 31.32 0 +0.00(+0.00%)
Jan 18, 2008 31.17 31.79 29.78 31.32 53,042,816 +0.98(+3.24%)
Jan 17, 2008 33.42 33.50 30.16 30.34 67,053,076 -2.66(-8.06%)
Jan 16, 2008 34.62 34.88 31.65 33.00 60,112,604 -2.31(-6.55%)
Jan 15, 2008 35.84 36.19 34.92 35.31 27,352,512 -1.22(-3.33%)
Jan 14, 2008 35.69 36.79 34.96 36.53 34,204,756 +1.49(+4.24%)
Jan 11, 2008 35.64 36.06 34.69 35.04 34,644,940 -0.99(-2.74%)
Jan 10, 2008 35.72 36.35 34.72 36.03 30,774,402 -0.03(-0.09%)
Jan 09, 2008 35.65 36.39 34.32 36.06 37,259,256 +0.39(+1.11%)
Jan 08, 2008 36.43 36.87 35.46 35.67 35,220,744 +0.13(+0.36%)
Jan 07, 2008 37.27 37.39 34.72 35.54 33,950,124 -1.58(-4.26%)
Jan 04, 2008 38.16 38.24 36.64 37.12 27,313,388 -1.64(-4.23%)
Jan 03, 2008 38.66 39.56 38.06 38.76 21,864,532 +0.31(+0.79%)
Jan 02, 2008 38.37 39.07 37.85 38.45 22,346,666 +0.32(+0.83%)
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.