FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.09 USD  -0.43 (-3.73%)
Official Closing Price  /  Updated: 7:54 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 34.07 34.24 33.30 33.88 12,288,210 -0.19(-0.56%)
Jun 29, 2012 33.55 34.13 33.07 34.07 23,309,980 +1.81(+5.61%)
Jun 28, 2012 31.80 32.28 31.47 32.26 13,382,159 +0.12(+0.37%)
Jun 27, 2012 31.80 32.32 31.66 32.14 12,080,120 +0.53(+1.68%)
Jun 26, 2012 31.87 32.15 31.41 31.61 14,677,697 +0.01(+0.03%)
Jun 25, 2012 32.05 32.41 31.52 31.60 17,010,125 -0.70(-2.17%)
Jun 22, 2012 33.25 33.35 32.27 32.30 32,259,868 -0.69(-2.09%)
Jun 21, 2012 34.68 34.90 32.88 32.99 22,283,979 -2.32(-6.57%)
Jun 20, 2012 35.00 35.65 34.69 35.31 19,734,854 -0.14(-0.39%)
Jun 19, 2012 34.63 35.64 34.38 35.45 19,194,760 +1.19(+3.47%)
Jun 18, 2012 34.08 34.42 33.59 34.26 12,389,589 -0.08(-0.23%)
Jun 15, 2012 34.17 34.35 33.79 34.34 14,806,631 +0.44(+1.30%)
Jun 14, 2012 33.38 33.96 32.90 33.90 13,002,233 +0.55(+1.65%)
Jun 13, 2012 33.43 33.87 33.14 33.35 11,509,383 -0.21(-0.63%)
Jun 12, 2012 33.25 33.58 32.94 33.56 13,055,347 +0.61(+1.85%)
Jun 11, 2012 34.26 34.38 32.92 32.95 12,861,195 -0.88(-2.60%)
Jun 08, 2012 33.17 33.95 32.80 33.83 14,396,394 +0.23(+0.68%)
Jun 07, 2012 34.60 34.80 33.48 33.60 23,891,420 -0.06(-0.18%)
Jun 06, 2012 33.18 34.07 33.09 33.66 18,345,380 +1.07(+3.28%)
Jun 05, 2012 32.03 32.76 31.85 32.59 15,798,899 +0.26(+0.80%)
Jun 04, 2012 32.14 32.37 31.28 32.33 14,952,646 +0.26(+0.81%)
Jun 01, 2012 31.56 32.67 31.53 32.07 21,895,253 +0.03(+0.09%)
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%)
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.