FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.04 USD  -0.05 (-0.45%)
Official Closing Price  /  Updated: 5:35 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.46 39.58 38.84 38.88 8,207,001 -0.19(-0.49%)
Oct 26, 2012 39.30 39.07 39.07 39.07 10,745,100 -0.12(-0.31%)
Oct 25, 2012 39.31 39.62 38.84 39.19 16,107,664 +0.40(+1.03%)
Oct 24, 2012 39.22 39.56 38.72 38.79 12,182,977 -0.19(-0.49%)
Oct 23, 2012 39.61 39.70 38.66 38.98 18,250,877 -2.20(-5.34%)
Oct 19, 2012 42.16 42.48 41.11 41.18 15,145,940 -1.25(-2.95%)
Oct 18, 2012 42.29 42.89 42.16 42.43 16,641,221 +0.12(+0.28%)
Oct 17, 2012 41.84 42.80 41.48 42.31 16,279,825 +0.84(+2.03%)
Oct 16, 2012 40.55 41.64 40.46 41.47 13,318,677 +1.18(+2.93%)
Oct 15, 2012 40.00 40.36 39.50 40.29 11,265,987 +0.15(+0.37%)
Oct 12, 2012 40.75 41.00 39.96 40.14 11,989,266 -0.61(-1.50%)
Oct 11, 2012 40.28 41.33 40.21 40.75 15,432,787 +0.53(+1.32%)
Oct 10, 2012 40.58 40.65 39.82 40.22 13,641,959 -0.45(-1.11%)
Oct 09, 2012 40.71 41.56 40.63 40.67 14,075,670 -0.08(-0.20%)
Oct 08, 2012 40.00 41.00 39.95 40.75 11,298,692 +0.24(+0.59%)
Oct 05, 2012 40.79 41.35 40.32 40.51 14,359,474 +0.06(+0.15%)
Oct 04, 2012 39.79 40.85 39.66 40.45 17,487,033 +1.04(+2.64%)
Oct 03, 2012 39.89 39.90 39.05 39.41 12,414,178 -0.27(-0.68%)
Oct 02, 2012 39.95 40.34 39.10 39.68 14,230,079 -0.17(-0.43%)
Oct 01, 2012 40.21 40.59 39.72 39.85 11,764,558 +0.27(+0.68%)
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%)
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.