FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.32 USD  -0.02 (-0.18%)
Streaming Delayed Price  /  Updated: 9:05 AM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 32.33 32.41 31.25 32.04 15,641,101 -0.37(-1.14%)
May 30, 2012 32.61 32.77 32.24 32.41 12,429,401 -0.82(-2.47%)
May 29, 2012 33.10 33.65 32.83 33.23 15,116,894 +0.82(+2.53%)
May 25, 2012 32.43 32.80 32.13 32.41 9,952,866 -0.16(-0.49%)
May 24, 2012 32.86 33.14 31.96 32.57 15,348,253 -0.16(-0.49%)
May 23, 2012 31.57 32.81 31.16 32.73 21,837,800 +0.60(+1.87%)
May 22, 2012 32.51 33.17 31.94 32.13 16,159,788 -0.43(-1.32%)
May 21, 2012 31.80 32.65 31.80 32.56 16,781,169 +0.75(+2.36%)
May 18, 2012 32.53 32.81 31.52 31.81 18,693,591 -0.36(-1.12%)
May 17, 2012 33.01 33.38 32.10 32.17 19,191,714 -0.40(-1.23%)
May 16, 2012 32.95 33.92 32.45 32.57 22,051,699 -0.08(-0.25%)
May 15, 2012 34.32 34.52 32.50 32.65 23,468,037 -1.65(-4.81%)
May 14, 2012 34.18 35.12 34.01 34.30 17,070,535 -0.44(-1.27%)
May 11, 2012 34.86 35.33 34.71 34.74 13,336,942 -0.57(-1.61%)
May 10, 2012 36.07 36.29 35.19 35.31 14,162,430 -0.22(-0.62%)
May 09, 2012 34.92 36.13 34.72 35.53 16,075,547 -0.09(-0.25%)
May 08, 2012 35.79 35.89 34.82 35.62 18,502,900 -0.78(-2.14%)
May 07, 2012 36.11 36.62 35.68 36.40 13,297,857 +0.00(+0.00%)
May 04, 2012 36.50 36.68 36.01 36.40 14,308,226 -0.47(-1.27%)
May 03, 2012 37.91 37.93 36.68 36.87 19,402,100 -1.25(-3.28%)
May 02, 2012 37.96 38.23 37.62 38.12 15,331,408 -0.34(-0.88%)
May 01, 2012 38.42 38.69 37.86 38.46 17,758,674 +0.16(+0.42%)
Apr 30, 2012 38.03 38.60 37.37 38.30 12,575,517 +0.17(+0.45%)
Apr 27, 2012 38.00 38.45 37.90 38.13 11,598,324 +0.38(+1.01%)
Apr 26, 2012 37.33 38.04 37.02 37.75 13,681,115 +0.43(+1.15%)
Apr 25, 2012 37.50 37.64 36.66 37.32 14,881,158 +0.33(+0.89%)
Apr 24, 2012 37.25 37.45 36.71 36.99 12,644,393 -0.17(-0.46%)
Apr 23, 2012 36.72 37.35 36.03 37.16 19,446,065 -0.41(-1.09%)
Apr 20, 2012 38.45 38.60 37.53 37.57 16,412,327 -0.46(-1.21%)
Apr 19, 2012 38.75 39.13 37.69 38.03 26,130,579 -0.26(-0.68%)
Apr 18, 2012 37.62 38.64 37.39 38.29 20,482,410 +0.53(+1.40%)
Apr 17, 2012 37.55 38.20 37.08 37.76 17,767,534 +0.84(+2.28%)
Apr 16, 2012 37.63 37.75 36.83 36.92 14,651,132 -0.02(-0.05%)
Apr 13, 2012 37.29 37.43 36.70 36.94 15,378,402 -0.95(-2.51%)
Apr 12, 2012 36.15 38.01 36.02 37.89 21,390,098 +2.11(+5.90%)
Apr 11, 2012 36.99 37.04 35.73 35.78 20,889,551 -0.85(-2.32%)
Apr 10, 2012 37.43 37.77 36.25 36.63 18,891,311 -0.88(-2.35%)
Apr 09, 2012 37.07 38.00 37.00 37.51 12,469,780 -0.29(-0.77%)
Apr 05, 2012 38.02 38.57 37.65 37.80 14,103,833 -0.23(-0.60%)
Apr 04, 2012 37.53 38.16 37.23 38.03 13,695,186 -0.55(-1.43%)
Apr 03, 2012 39.15 39.23 38.26 38.58 17,628,278 -0.53(-1.36%)
Apr 02, 2012 38.25 39.43 38.10 39.11 19,636,021 +1.07(+2.81%)
Mar 30, 2012 37.97 38.15 37.23 38.04 14,771,516 +0.43(+1.14%)
Mar 29, 2012 37.07 37.71 36.76 37.61 17,773,352 +0.25(+0.67%)
Mar 28, 2012 38.40 38.44 36.85 37.36 30,526,522 -1.39(-3.59%)
Mar 27, 2012 39.10 39.65 38.73 38.75 13,853,097 -0.13(-0.33%)
Mar 26, 2012 39.01 39.24 38.44 38.88 15,392,385 +0.40(+1.04%)
Mar 23, 2012 38.33 38.90 37.92 38.48 17,400,666 +0.15(+0.39%)
Mar 22, 2012 39.08 39.50 37.95 38.33 24,679,894 -1.47(-3.69%)
Mar 21, 2012 39.67 40.19 39.08 39.80 23,907,975 +0.65(+1.66%)
Mar 20, 2012 39.15 39.15 37.90 39.15 20,488,305 +0.01(+0.03%)
Mar 19, 2012 38.38 39.94 38.31 39.14 16,476,057 +0.58(+1.50%)
Mar 16, 2012 38.70 39.00 38.26 38.56 22,691,802 +0.21(+0.55%)
Mar 15, 2012 38.54 38.81 38.22 38.35 19,058,741 +0.23(+0.60%)
Mar 14, 2012 38.99 39.09 37.75 38.12 21,393,452 -0.97(-2.48%)
Mar 13, 2012 38.47 39.37 38.45 39.09 22,632,527 +0.83(+2.17%)
Mar 12, 2012 38.78 39.39 37.82 38.26 19,574,936 -0.52(-1.34%)
Mar 09, 2012 39.84 40.11 38.65 38.78 27,650,646 -0.72(-1.82%)
Mar 08, 2012 38.99 39.73 39.06 39.50 16,665,479 +0.51(+1.31%)
Mar 07, 2012 39.58 39.64 38.53 38.99 22,605,313 -0.45(-1.14%)
Mar 06, 2012 39.11 39.74 38.65 39.44 26,602,607 -1.01(-2.50%)
Mar 05, 2012 41.10 41.26 39.96 40.45 29,375,497 -1.58(-3.76%)
Mar 02, 2012 42.76 42.88 41.07 42.03 18,135,217 -0.88(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.