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 (%)
Sep 29, 2006 19.84 20.13 19.71 19.83 7,241,500 -0.09(-0.45%)
Sep 28, 2006 20.12 20.38 19.88 19.92 6,301,394 -0.26(-1.27%)
Sep 27, 2006 19.92 20.30 19.46 20.17 12,805,314 +0.26(+1.29%)
Sep 26, 2006 19.17 20.00 18.91 19.92 15,781,957 +0.77(+4.01%)
Sep 25, 2006 18.76 19.27 18.22 19.15 13,069,081 +0.24(+1.28%)
Sep 22, 2006 19.42 19.55 18.84 18.91 8,663,208 -0.31(-1.59%)
Sep 21, 2006 18.89 19.42 18.89 19.21 9,733,854 +0.33(+1.73%)
Sep 20, 2006 19.12 19.43 18.76 18.89 10,478,687 -0.20(-1.03%)
Sep 19, 2006 19.47 19.63 18.79 19.08 11,542,080 -0.81(-4.08%)
Sep 18, 2006 19.52 20.01 19.23 19.90 11,612,454 +0.50(+2.57%)
Sep 15, 2006 19.47 19.77 19.11 19.40 12,992,529 +0.04(+0.19%)
Sep 14, 2006 20.48 20.50 19.06 19.36 15,092,457 -0.87(-4.32%)
Sep 13, 2006 20.16 20.38 19.85 20.23 8,964,848 +0.36(+1.80%)
Sep 12, 2006 20.09 20.36 19.57 19.88 15,439,759 -0.21(-1.04%)
Sep 11, 2006 21.30 21.37 20.07 20.09 17,653,842 -1.62(-7.48%)
Sep 08, 2006 21.89 21.98 21.70 21.71 6,986,597 -0.37(-1.69%)
Sep 07, 2006 22.30 22.45 21.95 22.08 7,882,114 -0.39(-1.72%)
Sep 06, 2006 22.86 22.93 22.42 22.47 7,987,138 -0.46(-2.01%)
Sep 05, 2006 22.84 23.19 22.63 22.93 11,186,183 +0.83(+3.76%)
Sep 01, 2006 21.72 22.23 21.38 22.10 6,910,314 +0.43(+1.98%)
Aug 31, 2006 21.58 21.89 21.56 21.67 6,679,585 +0.42(+1.98%)
Aug 30, 2006 21.38 21.51 21.08 21.25 6,200,937 +0.02(+0.11%)
Aug 29, 2006 21.05 21.23 20.71 21.23 5,830,535 +0.16(+0.76%)
Aug 28, 2006 21.20 21.33 20.98 21.07 4,966,981 -0.30(-1.41%)
Aug 25, 2006 21.18 21.52 21.18 21.37 5,724,706 +0.28(+1.34%)
Aug 24, 2006 21.21 21.41 20.86 21.09 5,360,751 -0.01(-0.05%)
Aug 23, 2006 21.27 21.53 20.99 21.10 6,309,183 -0.09(-0.40%)
Aug 22, 2006 21.18 21.27 20.91 21.18 8,189,932 -0.09(-0.44%)
Aug 21, 2006 20.53 21.40 20.51 21.28 15,438,953 +0.96(+4.73%)
Aug 18, 2006 20.10 20.32 19.95 20.32 6,576,173 +0.37(+1.85%)
Aug 17, 2006 20.29 20.32 19.70 19.95 8,464,980 -0.42(-2.08%)
Aug 16, 2006 20.31 20.60 20.19 20.37 7,986,063 +0.20(+1.00%)
Aug 15, 2006 20.03 20.32 19.85 20.17 6,772,521 +0.40(+2.01%)
Aug 14, 2006 19.92 20.26 19.74 19.77 6,129,220 -0.15(-0.73%)
Aug 11, 2006 20.20 20.51 19.79 19.92 5,999,217 -0.27(-1.35%)
Aug 10, 2006 20.07 20.21 19.81 20.19 9,659,183 -0.10(-0.50%)
Aug 09, 2006 20.50 20.66 20.03 20.29 10,720,697 +0.04(+0.20%)
Aug 08, 2006 20.89 21.02 20.15 20.25 8,400,784 -0.60(-2.87%)
Aug 07, 2006 20.57 21.10 20.52 20.85 7,933,686 +0.32(+1.58%)
Aug 04, 2006 21.05 21.35 20.40 20.52 10,769,314 -0.24(-1.17%)
Aug 03, 2006 20.55 20.93 20.39 20.77 11,979,095 -0.20(-0.96%)
Aug 02, 2006 21.17 21.34 20.61 20.97 15,364,281 +0.44(+2.16%)
Aug 01, 2006 20.31 20.57 19.85 20.52 11,351,642 +0.21(+1.04%)
Jul 31, 2006 19.93 20.60 19.66 20.31 12,902,816 +0.62(+3.14%)
Jul 28, 2006 19.30 19.77 19.11 19.69 7,106,930 +0.54(+2.80%)
Jul 27, 2006 19.90 20.01 18.95 19.16 11,231,577 -0.30(-1.53%)
Jul 26, 2006 19.02 19.63 18.71 19.46 12,218,956 +0.06(+0.31%)
Jul 25, 2006 18.92 19.48 18.78 19.40 11,128,971 +0.41(+2.16%)
Jul 24, 2006 18.80 19.00 17.71 18.99 17,992,280 +0.19(+0.99%)
Jul 21, 2006 19.30 19.34 18.67 18.80 11,896,366 -0.26(-1.39%)
Jul 20, 2006 20.09 20.27 19.06 19.07 14,564,117 -1.17(-5.78%)
Jul 19, 2006 19.64 20.48 19.21 20.23 13,746,225 +0.93(+4.84%)
Jul 18, 2006 19.75 19.81 18.80 19.30 17,470,386 +0.10(+0.52%)
Jul 17, 2006 19.84 20.03 18.92 19.20 14,394,092 -1.05(-5.20%)
Jul 14, 2006 20.03 20.40 19.67 20.25 10,829,749 +0.45(+2.29%)
Jul 13, 2006 20.67 20.71 19.74 19.80 14,013,753 -1.11(-5.29%)
Jul 12, 2006 21.22 21.55 20.59 20.90 13,993,607 -0.28(-1.30%)
Jul 11, 2006 21.11 21.24 20.68 21.18 13,360,782 +0.09(+0.42%)
Jul 10, 2006 20.98 21.36 20.83 21.09 12,549,605 +0.19(+0.91%)
Jul 07, 2006 21.37 21.74 20.81 20.90 12,866,824 -0.53(-2.47%)
Jul 06, 2006 21.22 22.11 21.18 21.43 15,123,883 +0.32(+1.52%)
Jul 05, 2006 21.56 21.57 20.80 21.11 16,040,083 -0.68(-3.13%)
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.