FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.64 USD  +0.31 (+2.74%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.88 40.09 39.15 39.58 13,283,522 -0.53(-1.32%)
Sep 27, 2012 39.79 40.24 39.15 40.11 12,040,211 +0.83(+2.11%)
Sep 26, 2012 39.04 39.89 37.86 39.28 22,611,704 -0.03(-0.08%)
Sep 25, 2012 40.63 40.85 39.22 39.31 17,964,624 -0.97(-2.41%)
Sep 24, 2012 40.11 40.60 40.05 40.28 11,814,454 -0.37(-0.91%)
Sep 21, 2012 41.80 41.80 40.55 40.65 17,272,178 -0.28(-0.68%)
Sep 20, 2012 40.36 41.04 40.02 40.93 18,160,819 -0.61(-1.47%)
Sep 19, 2012 41.77 41.98 41.28 41.54 12,857,315 +0.06(+0.14%)
Sep 18, 2012 41.11 41.76 40.78 41.48 14,862,375 +0.07(+0.17%)
Sep 17, 2012 42.08 42.52 41.21 41.41 17,889,159 -1.23(-2.88%)
Sep 14, 2012 43.00 43.65 42.56 42.64 33,365,846 +0.85(+2.03%)
Sep 13, 2012 39.92 42.18 39.65 41.79 28,776,601 +1.69(+4.21%)
Sep 12, 2012 40.37 40.44 39.61 40.10 16,875,957 +0.17(+0.43%)
Sep 11, 2012 39.80 40.34 39.31 39.93 17,496,159 +0.22(+0.55%)
Sep 10, 2012 39.37 40.30 39.36 39.71 23,345,800 +0.28(+0.71%)
Sep 07, 2012 37.43 39.66 37.41 39.43 39,546,443 +3.09(+8.50%)
Sep 06, 2012 35.62 36.73 35.59 36.34 16,990,402 +1.09(+3.09%)
Sep 05, 2012 35.82 35.83 35.02 35.25 14,331,232 -0.37(-1.04%)
Sep 04, 2012 36.31 36.31 35.26 35.62 14,421,991 -0.49(-1.36%)
Aug 31, 2012 35.16 36.22 34.86 36.11 15,414,991 +1.42(+4.09%)
Aug 30, 2012 35.37 35.39 34.65 34.69 11,325,390 -0.89(-2.50%)
Aug 29, 2012 35.65 35.69 35.14 35.58 11,300,669 -0.07(-0.20%)
Aug 27, 2012 36.07 36.14 35.55 35.65 9,020,564 -0.48(-1.33%)
Aug 24, 2012 36.38 36.41 35.84 36.13 13,444,705 -0.64(-1.74%)
Aug 23, 2012 37.26 37.47 36.55 36.77 16,569,644 -0.23(-0.62%)
Aug 22, 2012 36.27 37.00 35.98 37.00 14,507,735 +0.51(+1.40%)
Aug 21, 2012 36.03 37.25 35.99 36.49 25,314,703 +1.13(+3.20%)
Aug 20, 2012 35.08 35.48 34.80 35.36 11,224,436 +0.02(+0.06%)
Aug 17, 2012 35.63 35.84 35.26 35.34 10,833,697 +0.03(+0.08%)
Aug 16, 2012 34.96 35.51 34.74 35.31 12,259,075 +0.55(+1.58%)
Aug 15, 2012 34.83 34.88 34.20 34.76 12,688,521 -0.25(-0.71%)
Aug 14, 2012 35.59 35.70 34.91 35.01 9,706,904 -0.47(-1.32%)
Aug 13, 2012 36.13 36.55 35.31 35.48 15,196,561 -0.83(-2.29%)
Aug 10, 2012 35.79 36.57 35.55 36.31 12,976,442 +0.31(+0.86%)
Aug 09, 2012 35.43 36.30 35.41 36.00 13,838,561 +0.38(+1.07%)
Aug 08, 2012 35.04 35.93 35.04 35.62 13,751,721 +0.35(+0.99%)
Aug 07, 2012 34.80 35.63 34.65 35.27 16,070,704 +0.93(+2.71%)
Aug 06, 2012 33.65 34.90 33.62 34.34 17,916,466 +0.84(+2.51%)
Aug 03, 2012 33.32 33.86 33.01 33.50 12,760,000 +0.81(+2.48%)
Aug 02, 2012 32.91 33.37 32.32 32.69 14,297,006 -0.80(-2.39%)
Aug 01, 2012 33.58 33.49 33.49 33.49 11,980,486 -0.18(-0.53%)
Jul 31, 2012 34.03 34.30 33.56 33.67 10,288,838 -0.32(-0.94%)
Jul 30, 2012 33.48 34.08 33.48 33.99 11,873,967 +0.52(+1.55%)
Jul 27, 2012 32.60 33.84 32.40 33.47 25,655,064 +1.16(+3.59%)
Jul 26, 2012 32.24 32.50 31.68 32.31 16,612,644 +0.88(+2.80%)
Jul 25, 2012 32.15 32.24 31.08 31.43 22,861,463 -0.25(-0.79%)
Jul 24, 2012 32.67 32.87 31.45 31.68 18,336,685 -0.94(-2.88%)
Jul 23, 2012 32.78 33.30 32.21 32.62 19,316,635 -1.15(-3.41%)
Jul 20, 2012 33.96 33.99 33.10 33.77 17,343,902 -0.65(-1.89%)
Jul 19, 2012 33.38 34.76 33.17 34.42 25,233,987 +1.40(+4.24%)
Jul 18, 2012 32.70 33.43 32.54 33.02 16,506,148 +0.12(+0.36%)
Jul 17, 2012 33.01 33.01 32.16 32.90 13,358,397 +0.13(+0.40%)
Jul 16, 2012 33.07 33.08 32.45 32.77 10,956,393 -0.46(-1.38%)
Jul 13, 2012 32.61 33.40 32.54 33.23 14,024,694 +0.87(+2.69%)
Jul 12, 2012 31.93 32.76 31.70 32.36 17,779,063 +0.00(+0.00%)
Jul 11, 2012 32.92 33.06 32.06 32.36 23,798,753 -0.73(-2.21%)
Jul 10, 2012 34.73 34.90 32.76 33.09 19,769,090 -1.44(-4.17%)
Jul 09, 2012 34.88 34.96 34.27 34.53 23,960,302 -0.48(-1.37%)
Jul 06, 2012 34.86 35.07 34.55 35.01 26,093,467 -0.46(-1.30%)
Jul 05, 2012 35.00 36.00 34.93 35.47 28,246,097 +0.26(+0.74%)
Jul 03, 2012 34.55 35.69 34.45 35.21 15,705,501 +1.33(+3.93%)
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.