Freeport-McMoRan (NY: FCX )

45.54 +1.62 (+3.69%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.19 36.39 35.18 35.81 24,045,076 +0.09(+0.24%)
Jan 30, 2012 35.08 35.85 34.94 35.73 19,009,610 -0.02(-0.07%)
Jan 27, 2012 35.83 36.76 35.70 35.75 20,015,060 -0.29(-0.80%)
Jan 26, 2012 36.10 37.94 35.78 36.04 39,304,216 +0.33(+0.91%)
Jan 25, 2012 33.80 35.92 33.56 35.71 30,641,432 +1.64(+4.80%)
Jan 24, 2012 33.67 34.15 33.34 34.08 19,223,360 +0.07(+0.21%)
Jan 23, 2012 33.68 34.22 33.48 34.01 24,700,388 +0.60(+1.81%)
Jan 20, 2012 34.23 34.36 33.24 33.40 26,520,134 -0.98(-2.86%)
Jan 19, 2012 34.56 34.85 33.56 34.39 38,609,452 -0.08(-0.22%)
Jan 18, 2012 33.26 34.63 33.18 34.46 33,128,610 +1.08(+3.25%)
Jan 17, 2012 33.37 33.55 32.87 33.38 26,328,104 +0.83(+2.55%)
Jan 13, 2012 32.45 32.81 32.16 32.55 18,177,216 -0.35(-1.06%)
Jan 12, 2012 32.84 33.08 32.34 32.90 22,733,394 +0.62(+1.92%)
Jan 11, 2012 31.28 32.48 31.03 32.28 22,191,486 +1.01(+3.22%)
Jan 10, 2012 31.22 31.72 31.00 31.27 20,637,792 +1.20(+4.00%)
Jan 09, 2012 30.02 30.29 29.88 30.07 10,705,572 +0.13(+0.44%)
Jan 06, 2012 30.44 30.55 29.88 29.94 12,409,677 -0.33(-1.09%)
Jan 05, 2012 30.34 30.62 29.99 30.27 16,908,810 -0.41(-1.33%)
Jan 04, 2012 30.16 30.81 30.04 30.68 17,700,306 +2.34(+8.26%)
Dec 30, 2011 28.14 28.51 28.14 28.34 11,474,906 +0.19(+0.68%)
Dec 29, 2011 27.93 28.18 27.77 28.14 12,390,955 +0.18(+0.63%)
Dec 28, 2011 29.14 29.26 27.94 27.97 17,069,700 -1.19(-4.09%)
Dec 27, 2011 29.47 29.61 29.01 29.16 9,914,972 -0.35(-1.20%)
Dec 23, 2011 29.78 29.78 29.28 29.51 9,337,653 +0.44(+1.51%)
Dec 21, 2011 28.95 29.24 28.47 29.08 15,632,318 +0.13(+0.45%)
Dec 20, 2011 28.27 29.05 28.27 28.94 16,235,926 +1.42(+5.15%)
Dec 19, 2011 28.29 28.54 27.46 27.53 17,589,444 -0.96(-3.38%)
Dec 16, 2011 28.77 29.18 28.17 28.49 24,327,214 +0.09(+0.33%)
Dec 15, 2011 28.84 29.51 28.25 28.40 24,342,242 -0.44(-1.52%)
Dec 14, 2011 28.49 29.30 28.13 28.84 25,649,442 -0.26(-0.90%)
Dec 13, 2011 30.11 30.47 28.84 29.10 23,786,062 -0.59(-1.97%)
Dec 12, 2011 29.88 29.96 29.27 29.68 16,949,932 -0.92(-3.00%)
Dec 09, 2011 29.52 30.99 29.38 30.60 19,959,096 +1.07(+3.63%)
Dec 08, 2011 30.71 30.87 29.32 29.53 21,625,422 -1.60(-5.15%)
Dec 07, 2011 30.92 31.42 30.66 31.13 17,467,760 -0.09(-0.30%)
Dec 06, 2011 30.58 31.75 30.55 31.22 19,220,224 +0.24(+0.77%)
Dec 05, 2011 30.97 31.33 30.75 30.99 21,035,452 +0.72(+2.37%)
Dec 02, 2011 30.85 31.09 30.19 30.27 19,524,790 +0.02(+0.05%)
Dec 01, 2011 30.30 30.89 29.92 30.25 17,820,554 -0.25(-0.81%)
Nov 30, 2011 29.98 30.54 29.66 30.50 31,271,676 +2.40(+8.55%)
Nov 29, 2011 27.94 28.37 27.55 28.10 19,391,230 +0.42(+1.50%)
Nov 28, 2011 27.70 27.84 27.26 27.68 19,358,180 +1.63(+6.27%)
Nov 25, 2011 26.32 26.66 26.01 26.05 9,686,918 -0.43(-1.63%)
Nov 23, 2011 27.02 27.18 26.45 26.48 20,077,496 -0.97(-3.54%)
Nov 22, 2011 27.64 28.03 27.23 27.45 21,091,272 -0.39(-1.38%)
Nov 21, 2011 27.57 28.07 27.14 27.84 24,022,240 -0.62(-2.17%)
Nov 18, 2011 28.87 28.99 28.18 28.45 22,495,070 +0.08(+0.30%)
Nov 17, 2011 29.16 29.36 28.10 28.37 29,283,512 -1.07(-3.64%)
Nov 16, 2011 30.00 30.20 29.31 29.44 27,407,468 -1.06(-3.46%)
Nov 15, 2011 30.19 30.75 30.01 30.49 21,090,864 -0.08(-0.25%)
Nov 14, 2011 30.60 30.97 30.17 30.57 23,544,604 -0.13(-0.43%)
Nov 11, 2011 30.72 30.81 30.23 30.70 21,153,478 +0.51(+1.68%)
Nov 10, 2011 30.42 30.67 29.55 30.19 23,450,384 +0.31(+1.03%)
Nov 09, 2011 31.14 31.52 29.56 29.88 37,351,944 -2.38(-7.38%)
Nov 08, 2011 32.22 32.43 31.49 32.26 25,027,152 +0.49(+1.53%)
Nov 07, 2011 30.87 31.87 30.81 31.78 24,504,400 +0.72(+2.33%)
Nov 04, 2011 30.72 31.19 30.35 31.05 23,903,694 +0.16(+0.52%)
Nov 03, 2011 31.08 31.21 30.25 30.89 26,242,180 +0.25(+0.83%)
Nov 02, 2011 30.89 30.97 29.93 30.64 26,134,972 +0.79(+2.63%)
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.