Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.47 31.64 30.89 31.23 16,833,416 -0.42(-1.32%)
Sep 27, 2012 31.40 31.75 30.89 31.65 15,257,842 +0.65(+2.11%)
Sep 26, 2012 30.81 31.48 29.88 31.00 28,654,464 -0.02(-0.08%)
Sep 25, 2012 32.06 32.24 30.95 31.02 22,765,498 -0.77(-2.41%)
Sep 24, 2012 31.65 32.04 31.60 31.79 14,971,753 -0.29(-0.91%)
Sep 21, 2012 32.99 32.99 32.00 32.08 21,888,002 -0.22(-0.68%)
Sep 20, 2012 31.85 32.39 31.58 32.30 23,014,124 -0.48(-1.47%)
Sep 19, 2012 32.96 33.13 32.57 32.78 16,293,309 +0.05(+0.14%)
Sep 18, 2012 32.44 32.95 32.18 32.73 18,834,202 +0.06(+0.17%)
Sep 17, 2012 33.21 33.55 32.52 32.68 22,669,866 -0.97(-2.88%)
Sep 14, 2012 33.93 34.44 33.58 33.65 42,282,548 +0.67(+2.03%)
Sep 13, 2012 31.50 33.28 31.29 32.98 36,466,868 +1.33(+4.21%)
Sep 12, 2012 31.86 31.91 31.26 31.64 21,385,894 +0.13(+0.43%)
Sep 11, 2012 31.41 31.83 31.02 31.51 22,171,840 +0.17(+0.55%)
Sep 10, 2012 31.07 31.80 31.06 31.34 29,584,740 +0.22(+0.71%)
Sep 07, 2012 29.54 31.30 29.52 31.11 50,114,852 +2.44(+8.50%)
Sep 06, 2012 28.11 28.98 28.08 28.68 21,530,924 +0.86(+3.09%)
Sep 05, 2012 28.27 28.27 27.63 27.82 18,161,116 -0.29(-1.04%)
Sep 04, 2012 28.65 28.65 27.82 28.11 18,276,130 -0.39(-1.36%)
Aug 31, 2012 27.75 28.58 27.51 28.50 19,534,500 +1.12(+4.09%)
Aug 30, 2012 27.91 27.93 27.34 27.37 14,351,992 -0.70(-2.50%)
Aug 29, 2012 28.13 28.16 27.73 28.08 14,320,664 -0.06(-0.20%)
Aug 27, 2012 28.46 28.52 28.05 28.13 11,431,223 -0.38(-1.33%)
Aug 24, 2012 28.71 28.73 28.28 28.51 17,037,674 -0.50(-1.74%)
Aug 23, 2012 29.40 29.57 28.84 29.02 20,997,722 -0.18(-0.62%)
Aug 22, 2012 28.62 29.20 28.39 29.20 18,384,788 +0.40(+1.40%)
Aug 21, 2012 28.43 29.39 28.40 28.79 32,079,816 +0.89(+3.20%)
Aug 20, 2012 27.68 28.00 27.46 27.90 14,224,059 +0.02(+0.06%)
Aug 17, 2012 28.12 28.28 27.82 27.89 13,728,898 +0.02(+0.09%)
Aug 16, 2012 27.59 28.02 27.41 27.86 15,535,195 +0.43(+1.58%)
Aug 15, 2012 27.48 27.52 26.99 27.43 16,079,406 -0.20(-0.71%)
Aug 14, 2012 28.08 28.17 27.55 27.63 12,300,981 -0.37(-1.32%)
Aug 13, 2012 28.51 28.84 27.86 28.00 19,257,696 -0.65(-2.29%)
Aug 10, 2012 28.24 28.86 28.05 28.65 16,444,271 +0.24(+0.86%)
Aug 09, 2012 27.96 28.64 27.94 28.41 17,536,784 +0.30(+1.07%)
Aug 08, 2012 27.65 28.35 27.65 28.11 17,426,736 +0.28(+0.99%)
Aug 07, 2012 27.46 28.12 27.34 27.83 20,365,446 +0.73(+2.71%)
Aug 06, 2012 26.55 27.54 26.53 27.10 22,704,470 +0.66(+2.51%)
Aug 03, 2012 26.29 26.72 26.05 26.44 16,169,987 +0.64(+2.48%)
Aug 02, 2012 25.97 26.33 25.50 25.80 18,117,744 -0.63(-2.39%)
Aug 01, 2012 26.50 26.43 26.43 26.43 15,182,156 -0.14(-0.53%)
Jul 31, 2012 26.85 27.07 26.48 26.57 13,038,431 -0.25(-0.94%)
Jul 30, 2012 26.42 26.89 26.42 26.82 15,047,171 +0.41(+1.55%)
Jul 27, 2012 25.73 26.70 25.57 26.41 32,511,134 +0.92(+3.59%)
Jul 26, 2012 25.44 25.65 25.00 25.50 21,052,214 +0.69(+2.80%)
Jul 25, 2012 25.37 25.44 24.53 24.80 28,970,970 -0.20(-0.79%)
Jul 24, 2012 25.78 25.94 24.82 25.00 23,236,986 -0.74(-2.88%)
Jul 23, 2012 25.87 26.27 25.42 25.74 24,478,822 -0.91(-3.41%)
Jul 20, 2012 26.80 26.83 26.12 26.65 21,978,894 -0.51(-1.89%)
Jul 19, 2012 26.34 27.43 26.18 27.16 31,977,528 +1.10(+4.24%)
Jul 18, 2012 25.80 26.38 25.68 26.06 20,917,258 +0.09(+0.36%)
Jul 17, 2012 26.05 26.05 25.38 25.96 16,928,300 +0.10(+0.40%)
Jul 16, 2012 26.10 26.10 25.61 25.86 13,884,384 -0.36(-1.38%)
Jul 13, 2012 25.73 26.36 25.68 26.22 17,772,658 +0.69(+2.69%)
Jul 12, 2012 25.20 25.85 25.02 25.54 22,530,348 +0.00(+0.00%)
Jul 11, 2012 25.98 26.09 25.30 25.54 30,158,740 -0.33(-1.27%)
Jul 10, 2012 27.15 27.28 25.61 25.86 25,291,420 -1.13(-4.17%)
Jul 09, 2012 27.26 27.33 26.79 26.99 30,653,412 -0.38(-1.37%)
Jul 06, 2012 27.25 27.41 27.01 27.37 33,382,460 -0.36(-1.30%)
Jul 05, 2012 27.36 28.14 27.30 27.73 36,136,408 +0.20(+0.74%)
Jul 03, 2012 27.01 27.90 26.93 27.52 20,092,702 +1.04(+3.93%)
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.