Skip to main content

Freeport-McMoRan (NY: FCX )

46.88 +1.00 (+2.18%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.73 43.41 42.47 43.08 20,111,354 +0.94(+2.24%)
May 29, 2008 43.93 44.11 42.03 42.14 34,491,704 -2.42(-5.44%)
May 28, 2008 43.28 44.56 42.59 44.56 22,118,428 +0.76(+1.74%)
May 27, 2008 43.20 43.89 42.71 43.80 22,306,804 +0.17(+0.38%)
May 26, 2008 44.31 44.33 42.82 43.63 0 +0.00(+0.00%)
May 23, 2008 44.31 44.33 42.82 43.63 22,007,250 -0.71(-1.60%)
May 22, 2008 45.23 46.10 43.42 44.34 28,778,602 -0.55(-1.24%)
May 21, 2008 46.91 47.37 44.74 44.89 30,106,462 -1.97(-4.20%)
May 20, 2008 45.96 46.91 45.13 46.86 27,484,658 +0.38(+0.83%)
May 19, 2008 46.34 47.28 45.79 46.47 34,577,032 +0.24(+0.52%)
May 16, 2008 44.93 46.35 44.69 46.23 32,591,820 +1.77(+3.98%)
May 15, 2008 43.67 44.66 43.56 44.46 27,836,814 +1.57(+3.66%)
May 14, 2008 43.93 44.45 42.81 42.89 22,307,072 -0.80(-1.83%)
May 13, 2008 42.20 43.78 41.83 43.69 23,573,424 +1.01(+2.35%)
May 12, 2008 42.19 42.91 41.57 42.69 20,292,954 +0.16(+0.39%)
May 09, 2008 43.64 43.70 41.72 42.52 20,845,366 -1.43(-3.26%)
May 08, 2008 43.14 44.45 42.87 43.96 27,276,060 +1.38(+3.24%)
May 07, 2008 43.37 44.24 42.38 42.58 23,793,910 -1.10(-2.52%)
May 06, 2008 42.50 44.16 42.50 43.68 25,111,944 +0.50(+1.15%)
May 05, 2008 42.80 43.46 42.44 43.18 24,859,062 +2.14(+5.23%)
May 02, 2008 40.40 41.36 39.79 41.04 32,984,432 +0.85(+2.10%)
May 01, 2008 41.51 42.00 39.49 40.19 41,769,136 -2.16(-5.09%)
Apr 30, 2008 41.44 42.88 41.13 42.35 25,663,918 +1.13(+2.74%)
Apr 29, 2008 42.26 42.58 41.05 41.22 22,695,190 -1.89(-4.39%)
Apr 28, 2008 43.22 44.39 42.99 43.11 25,628,186 -0.44(-1.01%)
Apr 25, 2008 42.00 43.79 41.06 43.55 25,934,852 +1.63(+3.88%)
Apr 24, 2008 42.93 43.18 41.62 41.92 27,687,690 -1.10(-2.56%)
Apr 23, 2008 45.51 45.89 43.00 43.03 44,568,784 -1.15(-2.60%)
Apr 22, 2008 43.83 45.15 43.42 44.17 39,697,108 +1.31(+3.05%)
Apr 21, 2008 42.44 42.99 41.95 42.87 20,910,744 +0.47(+1.10%)
Apr 18, 2008 41.40 42.44 41.00 42.40 27,366,386 +0.46(+1.09%)
Apr 17, 2008 41.44 42.72 41.05 41.94 25,465,838 -0.21(-0.49%)
Apr 16, 2008 40.39 42.17 40.16 42.15 35,875,224 +2.87(+7.32%)
Apr 15, 2008 39.88 40.28 38.74 39.28 31,049,360 +0.04(+0.10%)
Apr 14, 2008 39.61 39.77 38.76 39.24 21,239,370 -0.31(-0.77%)
Apr 11, 2008 40.03 40.86 39.43 39.54 22,098,728 -1.28(-3.14%)
Apr 10, 2008 41.04 41.18 39.72 40.82 25,137,102 -0.06(-0.15%)
Apr 09, 2008 40.25 41.25 40.05 40.88 29,656,944 +0.77(+1.91%)
Apr 08, 2008 39.27 40.49 39.14 40.12 27,455,480 +0.27(+0.68%)
Apr 07, 2008 40.72 41.53 39.34 39.84 37,941,412 -0.25(-0.62%)
Apr 04, 2008 38.74 40.30 38.74 40.09 37,159,792 +1.49(+3.86%)
Apr 03, 2008 36.82 39.03 36.76 38.60 46,075,516 +1.47(+3.97%)
Apr 02, 2008 36.71 37.35 36.57 37.13 25,869,950 +0.78(+2.15%)
Apr 01, 2008 35.10 36.40 34.62 36.35 30,225,698 +0.52(+1.47%)
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%)
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.