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: 7:48 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 43.85 44.23 42.26 42.56 20,212,938 -1.10(-2.52%)
Feb 28, 2012 43.44 44.00 43.31 43.66 14,070,777 +0.35(+0.81%)
Feb 27, 2012 43.46 43.66 43.11 43.31 14,341,050 -0.60(-1.37%)
Feb 24, 2012 43.95 44.74 43.80 43.91 13,329,779 +0.13(+0.30%)
Feb 23, 2012 44.24 44.28 43.42 43.78 13,372,119 -0.34(-0.77%)
Feb 22, 2012 43.79 44.52 43.71 44.12 13,348,593 +0.15(+0.34%)
Feb 21, 2012 43.85 44.57 43.53 43.97 18,393,959 +0.93(+2.16%)
Feb 17, 2012 44.11 44.14 42.66 43.04 17,333,500 -0.80(-1.82%)
Feb 16, 2012 42.17 44.49 41.90 43.84 23,704,764 +1.44(+3.40%)
Feb 15, 2012 43.30 43.30 41.95 42.40 25,369,952 -0.56(-1.30%)
Feb 14, 2012 44.22 44.49 42.53 42.96 28,727,793 -1.70(-3.81%)
Feb 13, 2012 45.54 45.55 44.45 44.66 12,298,023 -0.28(-0.62%)
Feb 10, 2012 45.32 45.39 44.40 44.94 16,388,600 -1.48(-3.19%)
Feb 09, 2012 47.07 47.25 46.02 46.42 14,819,604 -0.11(-0.24%)
Feb 08, 2012 46.34 47.28 46.27 46.53 16,542,562 +0.78(+1.70%)
Feb 07, 2012 46.45 46.50 45.45 45.75 15,472,719 -0.98(-2.10%)
Feb 06, 2012 45.91 46.80 45.70 46.73 12,600,429 +0.25(+0.54%)
Feb 03, 2012 46.27 46.70 45.80 46.48 16,979,824 +0.97(+2.13%)
Feb 02, 2012 46.44 46.80 45.41 45.51 17,256,511 -0.65(-1.41%)
Feb 01, 2012 46.79 46.96 46.09 46.16 17,129,949 -0.05(-0.11%)
Jan 31, 2012 46.70 46.96 45.40 46.21 18,634,282 +0.11(+0.24%)
Jan 30, 2012 45.27 46.26 45.08 46.10 14,731,933 -0.03(-0.07%)
Jan 27, 2012 46.23 47.44 46.07 46.13 15,511,129 -0.37(-0.80%)
Jan 26, 2012 46.58 48.96 46.17 46.50 30,459,703 +0.42(+0.91%)
Jan 25, 2012 43.61 46.35 43.30 46.08 23,746,281 +2.11(+4.80%)
Jan 24, 2012 43.45 44.06 43.02 43.97 14,897,584 +0.09(+0.21%)
Jan 23, 2012 43.46 44.15 43.20 43.88 19,142,133 +0.78(+1.81%)
Jan 20, 2012 44.17 44.34 42.89 43.10 20,552,386 -1.27(-2.86%)
Jan 19, 2012 44.59 44.97 43.31 44.37 29,921,279 -0.10(-0.22%)
Jan 18, 2012 42.92 44.69 42.82 44.47 25,673,776 +1.40(+3.25%)
Jan 17, 2012 43.06 43.29 42.42 43.07 20,403,567 +1.07(+2.55%)
Jan 13, 2012 41.87 42.34 41.50 42.00 14,086,850 -0.45(-1.06%)
Jan 12, 2012 42.37 42.69 41.73 42.45 17,617,763 +0.80(+1.92%)
Jan 11, 2012 40.36 41.91 40.04 41.65 17,197,801 +1.05(+2.59%)
Jan 10, 2012 40.54 41.19 40.25 40.60 15,895,244 +1.56(+4.00%)
Jan 09, 2012 38.98 39.33 38.79 39.04 8,245,440 +0.17(+0.44%)
Jan 06, 2012 39.52 39.66 38.80 38.87 9,557,943 -0.43(-1.09%)
Jan 05, 2012 39.39 39.75 38.94 39.30 13,023,179 -0.53(-1.33%)
Jan 04, 2012 39.16 40.00 39.00 39.83 13,632,789 +3.04(+8.26%)
Dec 30, 2011 36.54 37.01 36.54 36.79 8,837,982 +0.25(+0.68%)
Dec 29, 2011 36.26 36.59 36.05 36.54 9,543,523 +0.23(+0.63%)
Dec 28, 2011 37.83 37.99 36.28 36.31 13,147,097 -1.55(-4.09%)
Dec 27, 2011 38.26 38.44 37.66 37.86 7,636,519 -0.46(-1.20%)
Dec 23, 2011 38.66 38.66 38.01 38.32 7,191,868 +0.57(+1.51%)
Dec 21, 2011 37.59 37.97 36.96 37.75 12,040,024 +0.17(+0.45%)
Dec 20, 2011 36.70 37.72 36.70 37.58 12,504,923 +1.84(+5.15%)
Dec 19, 2011 36.73 37.05 35.65 35.74 13,547,403 -1.25(-3.38%)
Dec 16, 2011 37.36 37.89 36.57 36.99 18,736,840 +0.12(+0.33%)
Dec 15, 2011 37.44 38.32 36.68 36.87 18,748,414 -0.57(-1.52%)
Dec 14, 2011 36.99 38.04 36.52 37.44 19,755,221 -0.34(-0.90%)
Dec 13, 2011 39.10 39.56 37.44 37.78 18,320,044 -0.76(-1.97%)
Dec 12, 2011 38.80 38.90 38.00 38.54 13,054,851 -1.19(-3.00%)
Dec 09, 2011 38.33 40.24 38.15 39.73 15,372,511 +1.39(+3.63%)
Dec 08, 2011 39.87 40.08 38.07 38.34 16,655,917 -2.08(-5.15%)
Dec 07, 2011 40.14 40.80 39.81 40.42 13,453,683 -0.12(-0.30%)
Dec 06, 2011 39.71 41.22 39.67 40.54 14,803,432 +0.31(+0.77%)
Dec 05, 2011 40.21 40.68 39.92 40.23 16,201,522 +0.93(+2.37%)
Dec 02, 2011 40.05 40.37 39.20 39.30 15,038,009 +0.02(+0.05%)
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.