Skip to main content

Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 34.73 34.76 34.15 34.27 0 -0.50(-1.45%)
Aug 28, 2008 35.27 35.74 34.01 34.77 18,908,232 -0.18(-0.51%)
Aug 27, 2008 34.39 35.15 34.27 34.95 14,193,144 +0.98(+2.89%)
Aug 26, 2008 33.47 34.14 33.05 33.97 17,301,206 +0.28(+0.82%)
Aug 25, 2008 35.14 35.19 33.40 33.69 18,160,098 -1.07(-3.08%)
Aug 22, 2008 35.57 35.78 34.50 34.76 0 -1.17(-3.27%)
Aug 21, 2008 35.67 36.35 35.35 35.93 30,344,178 +0.99(+2.82%)
Aug 20, 2008 33.95 35.01 33.56 34.95 41,188,712 +2.45(+7.54%)
Aug 19, 2008 31.63 33.15 31.33 32.50 29,495,378 +0.52(+1.63%)
Aug 18, 2008 32.73 33.36 31.77 31.97 21,842,240 -0.40(-1.24%)
Aug 15, 2008 33.32 33.32 31.89 32.38 0 -0.94(-2.82%)
Aug 14, 2008 33.75 34.10 32.73 33.32 26,213,150 -0.64(-1.88%)
Aug 13, 2008 32.40 34.33 32.04 33.95 37,382,280 +1.85(+5.77%)
Aug 12, 2008 32.11 32.59 30.88 32.10 32,621,664 +0.53(+1.66%)
Aug 11, 2008 32.80 32.94 30.60 31.57 39,718,384 -1.24(-3.77%)
Aug 08, 2008 32.13 33.12 31.46 32.81 34,919,172 -0.67(-1.99%)
Aug 07, 2008 34.18 35.18 32.90 33.48 41,014,048 -0.16(-0.47%)
Aug 06, 2008 31.89 34.57 31.80 33.63 74,368,304 +3.33(+10.97%)
Aug 05, 2008 30.80 32.12 29.08 30.31 79,118,992 -0.52(-1.68%)
Aug 04, 2008 34.14 34.57 30.21 30.83 71,982,664 -4.20(-12.00%)
Aug 01, 2008 36.72 36.81 34.72 35.03 28,000,436 -2.09(-5.62%)
Jul 31, 2008 38.67 38.75 37.10 37.12 21,067,758 -1.78(-4.58%)
Jul 30, 2008 36.70 38.90 36.20 38.90 26,491,480 +2.21(+6.02%)
Jul 29, 2008 36.69 37.40 36.26 36.69 17,000,980 +0.02(+0.05%)
Jul 28, 2008 37.16 37.83 36.52 36.67 16,183,444 -0.26(-0.71%)
Jul 25, 2008 36.60 37.64 35.99 36.93 18,143,182 +0.64(+1.78%)
Jul 24, 2008 37.93 38.62 36.06 36.29 30,678,336 -1.60(-4.21%)
Jul 23, 2008 38.64 39.47 37.79 37.88 35,720,444 -0.69(-1.78%)
Jul 22, 2008 39.65 40.28 37.71 38.57 38,085,400 -2.49(-6.06%)
Jul 21, 2008 40.27 41.14 39.41 41.05 18,201,806 +1.45(+3.65%)
Jul 18, 2008 38.17 41.62 37.24 39.61 46,345,428 +1.45(+3.81%)
Jul 17, 2008 38.62 39.70 37.34 38.15 27,023,336 -0.76(-1.95%)
Jul 16, 2008 39.90 40.12 37.73 38.91 32,917,386 -1.36(-3.37%)
Jul 15, 2008 42.19 42.95 39.81 40.27 25,902,314 -1.82(-4.32%)
Jul 14, 2008 41.86 42.52 41.17 42.09 17,164,166 +0.76(+1.83%)
Jul 11, 2008 40.66 41.86 40.14 41.34 23,113,940 +0.59(+1.46%)
Jul 10, 2008 40.09 41.57 39.39 40.74 27,425,296 +0.93(+2.34%)
Jul 09, 2008 40.86 42.20 39.81 39.81 29,134,658 -0.56(-1.38%)
Jul 08, 2008 41.66 41.73 38.56 40.36 36,594,212 -1.68(-4.00%)
Jul 07, 2008 41.42 43.16 41.05 42.04 28,710,890 +0.36(+0.87%)
Jul 04, 2008 41.55 42.20 39.73 41.68 21,476,408 +0.00(+0.00%)
Jul 03, 2008 41.55 42.20 39.73 41.68 21,476,408 +0.41(+0.99%)
Jul 02, 2008 44.51 44.89 41.26 41.27 41,984,040 -3.06(-6.91%)
Jul 01, 2008 44.72 44.93 43.21 44.33 25,931,664 -0.63(-1.40%)
Jun 30, 2008 45.31 46.03 44.33 44.96 18,903,866 +0.34(+0.76%)
Jun 27, 2008 44.50 45.72 44.12 44.62 27,765,272 +0.25(+0.56%)
Jun 26, 2008 45.46 46.00 43.82 44.37 25,044,006 -0.69(-1.53%)
Jun 25, 2008 44.64 45.67 43.17 45.06 24,608,070 +0.67(+1.50%)
Jun 24, 2008 45.60 45.65 44.00 44.40 27,069,094 -1.09(-2.39%)
Jun 23, 2008 44.96 45.81 44.60 45.48 15,509,958 +0.58(+1.30%)
Jun 20, 2008 46.21 46.80 44.66 44.90 21,439,178 -1.35(-2.93%)
Jun 19, 2008 47.38 47.78 46.21 46.25 21,965,408 -0.62(-1.33%)
Jun 18, 2008 47.00 47.68 46.23 46.87 22,352,748 -0.04(-0.09%)
Jun 17, 2008 48.15 48.34 46.73 46.92 21,364,086 -0.91(-1.90%)
Jun 16, 2008 47.57 48.59 47.23 47.83 22,147,324 +0.52(+1.10%)
Jun 13, 2008 45.27 47.38 45.16 47.30 23,164,528 +2.24(+4.96%)
Jun 12, 2008 46.07 46.08 44.42 45.07 23,155,832 -1.01(-2.18%)
Jun 11, 2008 46.04 46.99 45.39 46.07 23,453,338 +0.26(+0.57%)
Jun 10, 2008 46.15 47.43 44.73 45.81 45,259,264 +0.44(+0.97%)
Jun 09, 2008 44.87 45.75 44.57 45.37 18,595,836 +0.96(+2.15%)
Jun 06, 2008 45.34 46.04 44.40 44.42 21,320,550 -0.49(-1.10%)
Jun 05, 2008 43.19 45.11 43.19 44.91 21,733,810 +2.11(+4.94%)
Jun 04, 2008 43.47 44.15 42.71 42.80 24,111,532 -1.02(-2.32%)
Jun 03, 2008 43.97 44.77 43.23 43.81 18,730,956 -0.53(-1.19%)
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.