Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 31.58 32.06 30.99 31.01 28,420,238 -1.96(-5.93%)
Oct 28, 2011 32.19 33.49 31.96 32.96 30,528,842 +0.04(+0.12%)
Oct 27, 2011 32.83 33.50 32.06 32.93 54,024,596 +2.66(+8.78%)
Oct 26, 2011 30.42 30.52 29.27 30.27 30,453,178 +0.84(+2.85%)
Oct 25, 2011 30.28 30.32 29.27 29.43 29,626,542 -0.99(-3.27%)
Oct 24, 2011 29.71 30.70 29.42 30.42 39,885,284 +2.25(+7.98%)
Oct 21, 2011 27.67 28.21 27.29 28.17 36,261,488 +1.38(+5.14%)
Oct 20, 2011 26.69 27.50 25.88 26.80 40,310,240 +0.32(+1.19%)
Oct 19, 2011 27.09 27.94 26.35 26.48 36,365,100 -0.77(-2.83%)
Oct 18, 2011 26.63 27.47 25.58 27.25 35,362,160 +0.21(+0.77%)
Oct 17, 2011 27.85 27.88 26.89 27.04 30,572,936 -1.28(-4.51%)
Oct 14, 2011 28.30 28.65 27.78 28.32 27,386,812 +1.18(+4.34%)
Oct 13, 2011 27.34 27.34 26.31 27.14 32,899,696 -0.50(-1.81%)
Oct 12, 2011 28.11 28.77 27.41 27.64 38,775,244 +0.53(+1.96%)
Oct 11, 2011 26.71 27.54 26.48 27.11 29,484,062 -0.44(-1.61%)
Oct 10, 2011 26.90 27.65 26.88 27.55 40,682,080 +1.54(+5.94%)
Oct 07, 2011 27.19 27.32 25.67 26.01 65,181,516 -0.67(-2.49%)
Oct 06, 2011 26.89 27.05 26.29 26.68 68,501,816 +0.35(+1.34%)
Oct 05, 2011 24.31 26.35 24.05 26.32 50,015,156 +1.75(+7.13%)
Oct 04, 2011 22.42 24.72 22.06 24.57 51,467,500 +1.73(+7.57%)
Oct 03, 2011 23.71 24.14 22.83 22.84 42,603,100 -0.44(-1.90%)
Sep 30, 2011 23.56 24.30 23.23 23.29 32,670,386 -0.68(-2.84%)
Sep 29, 2011 25.48 25.51 23.43 23.97 51,921,760 -0.73(-2.97%)
Sep 28, 2011 26.40 26.71 24.53 24.70 39,268,060 -1.93(-7.24%)
Sep 27, 2011 27.44 27.72 26.42 26.63 37,158,736 +0.80(+3.11%)
Sep 26, 2011 24.66 25.92 23.82 25.83 37,898,360 +1.07(+4.33%)
Sep 23, 2011 24.01 25.30 24.01 24.76 30,187,456 +0.18(+0.72%)
Sep 22, 2011 25.59 25.62 23.68 24.58 64,934,792 -2.64(-9.69%)
Sep 21, 2011 29.12 29.14 27.20 27.22 53,583,896 -2.26(-7.68%)
Sep 20, 2011 30.56 31.18 29.16 29.48 33,476,144 -1.28(-4.15%)
Sep 19, 2011 30.97 31.00 30.06 30.76 24,221,684 -1.05(-3.29%)
Sep 16, 2011 32.89 32.95 31.58 31.81 20,008,286 -0.73(-2.23%)
Sep 15, 2011 32.49 32.67 31.74 32.53 15,850,871 +0.63(+1.99%)
Sep 14, 2011 32.25 32.33 31.01 31.90 21,913,772 -0.22(-0.69%)
Sep 13, 2011 31.71 32.33 31.22 32.12 16,848,280 +0.53(+1.67%)
Sep 12, 2011 31.37 32.14 30.77 31.59 25,395,496 -0.52(-1.62%)
Sep 09, 2011 33.28 33.39 31.75 32.11 33,557,936 -1.74(-5.15%)
Sep 08, 2011 34.23 34.83 33.66 33.86 17,986,298 -0.69(-1.99%)
Sep 07, 2011 34.71 34.84 34.32 34.54 20,730,140 +0.62(+1.83%)
Sep 06, 2011 33.24 33.99 32.89 33.93 19,427,732 -0.44(-1.29%)
Sep 02, 2011 34.53 34.84 34.06 34.37 19,918,606 -1.16(-3.27%)
Sep 01, 2011 35.86 36.58 35.37 35.53 18,996,012 -0.50(-1.38%)
Aug 31, 2011 36.14 37.17 35.64 36.03 27,994,716 +0.38(+1.07%)
Aug 30, 2011 34.88 35.88 34.52 35.65 18,474,224 +0.61(+1.75%)
Aug 29, 2011 34.50 35.10 34.20 35.03 13,845,287 +0.98(+2.87%)
Aug 26, 2011 33.01 34.21 32.40 34.06 19,228,574 +0.79(+2.37%)
Aug 25, 2011 33.69 34.06 32.97 33.27 19,294,582 +0.02(+0.07%)
Aug 24, 2011 32.85 33.30 32.20 33.24 20,915,214 +0.44(+1.35%)
Aug 23, 2011 32.08 32.92 31.78 32.80 20,305,436 +0.99(+3.10%)
Aug 22, 2011 33.11 33.18 31.70 31.81 21,058,012 -0.26(-0.81%)
Aug 19, 2011 32.07 33.80 31.94 32.07 26,374,056 -0.70(-2.12%)
Aug 18, 2011 34.52 34.54 32.27 32.77 38,942,996 -2.88(-8.07%)
Aug 17, 2011 35.33 36.40 35.29 35.65 18,830,016 +0.46(+1.30%)
Aug 16, 2011 35.18 35.63 34.79 35.19 22,899,068 -0.51(-1.44%)
Aug 15, 2011 34.95 35.71 34.87 35.70 18,297,934 +0.98(+2.82%)
Aug 12, 2011 35.74 35.75 34.49 34.72 20,139,742 -0.32(-0.92%)
Aug 11, 2011 33.88 35.55 33.39 35.04 25,368,746 +1.74(+5.21%)
Aug 10, 2011 33.71 34.84 32.97 33.31 33,698,048 -1.15(-3.33%)
Aug 09, 2011 33.75 34.54 31.70 34.45 43,680,288 +2.42(+7.54%)
Aug 08, 2011 33.75 34.43 31.51 32.04 43,310,180 -3.14(-8.91%)
Aug 05, 2011 36.46 37.06 33.67 35.17 40,672,552 -0.62(-1.73%)
Aug 04, 2011 37.73 37.79 35.78 35.79 35,639,816 -2.94(-7.60%)
Aug 03, 2011 39.31 39.66 37.86 38.74 25,350,104 -0.60(-1.54%)
Aug 02, 2011 40.30 41.07 39.32 39.34 18,781,078 -1.32(-3.25%)
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.