Skip to main content

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 (%)
Jun 29, 2007 30.75 31.27 30.44 30.83 18,405,658 +0.19(+0.61%)
Jun 28, 2007 30.55 31.27 30.59 30.65 23,188,348 +0.09(+0.30%)
Jun 27, 2007 28.78 30.68 28.43 30.55 42,054,004 +1.39(+4.76%)
Jun 26, 2007 30.51 30.52 28.77 29.17 31,316,626 -1.08(-3.58%)
Jun 25, 2007 30.62 30.90 30.16 30.25 16,149,283 -0.60(-1.93%)
Jun 22, 2007 30.86 31.17 30.57 30.84 19,394,944 -0.17(-0.54%)
Jun 21, 2007 30.27 31.06 29.78 31.01 22,765,788 +0.74(+2.45%)
Jun 20, 2007 31.23 31.24 30.21 30.27 18,556,344 -0.58(-1.87%)
Jun 19, 2007 30.52 31.19 30.39 30.85 22,838,122 -0.25(-0.79%)
Jun 18, 2007 31.76 31.83 31.01 31.09 18,325,882 -0.34(-1.07%)
Jun 15, 2007 31.54 31.61 31.18 31.43 28,997,962 +0.29(+0.92%)
Jun 14, 2007 30.54 31.59 30.54 31.14 29,982,924 +0.71(+2.32%)
Jun 13, 2007 29.66 30.92 29.57 30.44 44,209,680 +1.04(+3.52%)
Jun 12, 2007 28.57 29.72 28.48 29.40 43,197,588 +0.57(+1.98%)
Jun 11, 2007 28.28 29.33 28.03 28.83 27,835,100 +0.47(+1.65%)
Jun 08, 2007 27.48 28.40 26.99 28.36 32,014,854 +0.61(+2.20%)
Jun 07, 2007 28.29 28.85 27.67 27.75 26,567,902 -0.59(-2.09%)
Jun 06, 2007 28.93 28.95 28.01 28.34 22,783,448 -0.76(-2.62%)
Jun 05, 2007 29.42 29.46 28.70 29.11 22,225,624 -0.42(-1.41%)
Jun 04, 2007 29.52 29.69 29.07 29.52 18,567,920 -0.07(-0.25%)
Jun 01, 2007 29.43 29.78 29.25 29.60 24,084,936 +0.30(+1.02%)
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%)
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.