Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.81 27.77 26.71 27.65 19,973,926 +0.85(+3.17%)
Dec 28, 2012 27.05 27.17 26.69 26.80 15,325,115 -0.44(-1.60%)
Dec 27, 2012 27.53 27.54 26.91 27.24 16,496,557 -0.19(-0.71%)
Dec 26, 2012 27.18 27.62 27.18 27.43 13,614,506 +0.34(+1.25%)
Dec 24, 2012 27.02 27.13 26.84 27.09 7,355,746 -0.06(-0.24%)
Dec 21, 2012 27.14 27.19 26.85 27.16 23,986,302 -0.32(-1.18%)
Dec 20, 2012 27.64 27.69 27.05 27.48 23,054,388 +0.02(+0.09%)
Dec 19, 2012 27.43 27.66 27.34 27.46 25,702,092 -0.03(-0.12%)
Dec 18, 2012 27.35 27.69 27.15 27.49 34,041,176 +0.28(+1.04%)
Dec 17, 2012 27.40 27.41 26.90 27.21 23,014,256 -0.11(-0.41%)
Dec 14, 2012 26.50 27.46 26.35 27.32 41,408,228 +1.05(+4.00%)
Dec 13, 2012 26.19 26.48 26.04 26.27 23,535,690 -0.03(-0.12%)
Dec 12, 2012 26.03 26.48 25.81 26.30 40,083,960 +0.43(+1.66%)
Dec 11, 2012 26.18 26.21 25.68 25.87 29,615,750 -0.04(-0.16%)
Dec 10, 2012 25.95 26.07 25.38 25.91 39,991,212 +0.27(+1.07%)
Dec 07, 2012 25.21 26.37 25.15 25.64 79,066,088 +0.72(+2.89%)
Dec 06, 2012 25.29 25.34 24.70 24.92 104,844,440 -1.09(-4.20%)
Dec 05, 2012 30.96 27.26 25.65 26.01 190,134,560 -4.95(-15.99%)
Dec 04, 2012 30.86 31.38 30.78 30.96 12,450,495 -0.59(-1.87%)
Nov 30, 2012 31.61 31.87 31.34 31.55 10,251,305 -0.20(-0.64%)
Nov 29, 2012 31.77 31.98 31.47 31.75 15,378,436 +0.57(+1.82%)
Nov 28, 2012 30.55 31.19 30.39 31.19 14,549,091 +0.06(+0.18%)
Nov 27, 2012 31.32 31.62 31.07 31.13 10,175,438 -0.28(-0.90%)
Nov 26, 2012 31.24 31.45 30.92 31.41 15,735,091 -0.03(-0.10%)
Nov 23, 2012 31.32 31.54 31.07 31.45 6,149,457 +0.49(+1.59%)
Nov 21, 2012 30.94 31.03 30.75 30.95 10,925,844 +0.01(+0.03%)
Nov 20, 2012 30.71 31.46 30.55 30.94 17,181,738 -0.02(-0.05%)
Nov 19, 2012 30.57 31.00 30.38 30.96 19,609,268 +1.21(+4.05%)
Nov 16, 2012 29.99 30.15 29.41 29.75 26,405,510 -0.40(-1.31%)
Nov 15, 2012 30.24 30.46 29.80 30.15 13,532,373 -0.11(-0.35%)
Nov 14, 2012 31.14 31.27 30.09 30.26 18,669,790 -0.78(-2.50%)
Nov 13, 2012 30.88 31.62 30.79 31.03 12,253,301 -0.22(-0.70%)
Nov 12, 2012 31.17 31.40 31.06 31.25 10,354,133 +0.23(+0.76%)
Nov 09, 2012 30.97 31.64 30.78 31.02 16,127,866 -0.26(-0.83%)
Nov 08, 2012 31.74 31.91 31.07 31.28 16,092,263 -0.50(-1.58%)
Nov 07, 2012 32.09 32.23 31.10 31.78 21,064,850 -0.86(-2.63%)
Nov 06, 2012 32.13 32.91 31.95 32.63 14,474,803 +0.72(+2.26%)
Nov 05, 2012 31.62 32.26 31.61 31.91 10,497,913 +0.16(+0.51%)
Nov 02, 2012 32.89 33.03 31.72 31.75 17,841,700 -1.00(-3.06%)
Nov 01, 2012 31.73 32.80 31.58 32.76 20,531,112 +1.31(+4.17%)
Oct 31, 2012 31.91 32.01 31.41 31.45 10,147,431 -0.15(-0.49%)
Oct 26, 2012 31.78 31.60 31.60 31.60 13,285,627 -0.10(-0.31%)
Oct 25, 2012 31.79 32.04 31.41 31.70 19,916,094 +0.32(+1.03%)
Oct 24, 2012 31.72 32.00 31.32 31.37 15,063,470 -0.15(-0.49%)
Oct 23, 2012 32.04 32.11 31.27 31.53 22,566,038 -1.78(-5.34%)
Oct 19, 2012 34.10 34.36 33.25 33.31 18,726,984 -1.01(-2.95%)
Oct 18, 2012 34.20 34.69 34.10 34.32 20,575,804 +0.10(+0.28%)
Oct 17, 2012 33.84 34.62 33.55 34.22 20,128,960 +0.68(+2.03%)
Oct 16, 2012 32.80 33.68 32.72 33.54 16,467,690 +0.95(+2.93%)
Oct 15, 2012 32.35 32.64 31.95 32.59 13,929,671 +0.12(+0.37%)
Oct 12, 2012 32.96 33.16 32.32 32.46 14,823,959 -0.49(-1.50%)
Oct 11, 2012 32.58 33.43 32.52 32.96 19,081,652 +0.68(+2.11%)
Oct 10, 2012 32.57 32.62 31.96 32.28 16,999,490 -0.36(-1.11%)
Oct 09, 2012 32.67 33.36 32.61 32.64 17,539,944 -0.06(-0.20%)
Oct 08, 2012 32.10 32.90 32.06 32.70 14,079,503 +0.19(+0.59%)
Oct 05, 2012 32.73 33.18 32.36 32.51 17,893,598 +0.05(+0.15%)
Oct 04, 2012 31.93 32.78 31.83 32.46 21,790,904 +0.83(+2.64%)
Oct 03, 2012 32.01 32.02 31.34 31.63 15,469,530 -0.22(-0.68%)
Oct 02, 2012 32.06 32.37 31.38 31.84 17,732,356 -0.14(-0.43%)
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.