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 (%)
Mar 31, 2011 41.28 42.22 41.27 41.68 21,276,610 +0.23(+0.56%)
Mar 30, 2011 41.37 41.50 40.34 41.45 24,589,306 +0.71(+1.73%)
Mar 29, 2011 40.48 40.92 40.11 40.74 23,315,624 +0.17(+0.41%)
Mar 28, 2011 41.25 41.76 40.38 40.58 23,611,986 -0.35(-0.86%)
Mar 25, 2011 40.83 41.40 40.56 40.93 19,532,776 +0.16(+0.39%)
Mar 24, 2011 41.46 41.46 40.10 40.77 28,422,352 -0.41(-0.98%)
Mar 23, 2011 39.77 41.41 39.45 41.18 36,194,040 +1.95(+4.97%)
Mar 22, 2011 39.32 39.51 38.43 39.23 21,266,338 -0.11(-0.29%)
Mar 21, 2011 39.29 39.45 39.02 39.34 21,738,316 +0.49(+1.26%)
Mar 18, 2011 39.84 39.99 38.73 38.85 27,435,602 -0.17(-0.42%)
Mar 17, 2011 38.97 39.51 38.32 39.02 29,919,628 +1.25(+3.30%)
Mar 16, 2011 39.31 39.37 36.82 37.77 42,281,456 -0.82(-2.12%)
Mar 15, 2011 37.70 38.92 34.91 38.59 59,346,676 +1.88(+5.11%)
Mar 14, 2011 36.81 37.13 36.14 36.71 27,384,830 -0.41(-1.11%)
Mar 11, 2011 35.60 37.41 35.48 37.13 29,600,406 +1.27(+3.54%)
Mar 10, 2011 35.36 36.83 34.67 35.86 47,846,340 -0.50(-1.36%)
Mar 09, 2011 37.88 37.90 36.14 36.35 38,711,460 -1.25(-3.31%)
Mar 08, 2011 37.67 38.23 36.47 37.60 28,380,456 -0.02(-0.06%)
Mar 07, 2011 39.00 39.26 37.22 37.62 25,038,734 -1.18(-3.04%)
Mar 04, 2011 39.57 39.74 38.31 38.80 21,469,074 -0.52(-1.32%)
Mar 03, 2011 39.70 39.85 38.89 39.32 19,575,454 +0.23(+0.60%)
Mar 02, 2011 38.49 39.34 38.28 39.09 15,812,011 +0.35(+0.91%)
Mar 01, 2011 39.87 40.03 38.69 38.73 20,400,032 -1.00(-2.51%)
Feb 28, 2011 39.84 40.14 38.98 39.73 17,280,830 +0.38(+0.95%)
Feb 25, 2011 39.70 39.81 39.02 39.36 20,077,890 +0.44(+1.14%)
Feb 24, 2011 38.43 39.45 38.04 38.91 29,173,618 +0.64(+1.67%)
Feb 23, 2011 37.68 38.68 37.22 38.28 31,065,430 +0.47(+1.25%)
Feb 22, 2011 38.55 39.19 37.54 37.80 36,692,120 -1.93(-4.85%)
Feb 18, 2011 41.31 41.37 39.61 39.73 26,054,216 -1.72(-4.15%)
Feb 17, 2011 41.75 41.75 40.89 41.45 17,014,760 -0.14(-0.34%)
Feb 16, 2011 41.22 41.64 40.66 41.59 19,102,894 +0.59(+1.43%)
Feb 15, 2011 42.01 42.34 40.85 41.01 18,765,050 -1.12(-2.65%)
Feb 14, 2011 40.79 42.21 40.78 42.12 24,294,058 +1.97(+4.90%)
Feb 11, 2011 39.98 40.50 39.77 40.16 16,457,469 -0.07(-0.19%)
Feb 10, 2011 39.76 40.78 39.59 40.23 19,763,922 -0.20(-0.50%)
Feb 09, 2011 41.75 41.74 40.11 40.44 24,182,268 -1.31(-3.15%)
Feb 08, 2011 42.09 42.15 41.31 41.75 20,418,574 +0.02(+0.04%)
Feb 07, 2011 43.04 43.25 41.68 41.73 23,135,224 -0.86(-2.01%)
Feb 04, 2011 43.04 43.08 42.18 42.59 17,174,638 -0.10(-0.23%)
Feb 03, 2011 42.15 42.79 41.27 42.69 19,676,640 +0.47(+1.12%)
Feb 02, 2011 42.66 43.21 41.97 42.21 22,538,550 -0.58(-1.36%)
Feb 01, 2011 41.48 42.85 41.36 42.80 130,233,160 +2.00(+4.89%)
Jan 31, 2011 40.33 40.89 40.11 40.80 29,105,528 +0.97(+2.43%)
Jan 28, 2011 40.23 40.73 39.64 39.83 29,174,918 -0.56(-1.38%)
Jan 27, 2011 41.88 41.88 39.96 40.39 36,266,212 -1.00(-2.41%)
Jan 26, 2011 39.89 41.57 39.85 41.39 34,861,864 +1.46(+3.65%)
Jan 25, 2011 39.81 40.31 39.25 39.93 42,213,852 -1.52(-3.67%)
Jan 24, 2011 40.59 41.76 40.42 41.45 27,562,220 +0.78(+1.92%)
Jan 21, 2011 41.43 41.79 40.56 40.67 33,996,556 -0.94(-2.25%)
Jan 20, 2011 41.64 41.81 40.95 41.61 47,348,788 -1.60(-3.70%)
Jan 19, 2011 44.88 44.90 43.03 43.21 25,039,902 -1.29(-2.90%)
Jan 18, 2011 44.59 44.83 44.11 44.50 16,432,511 +0.09(+0.21%)
Jan 14, 2011 44.29 44.58 43.80 44.40 24,558,940 +0.10(+0.24%)
Jan 13, 2011 45.76 45.76 44.23 44.30 22,768,420 -1.41(-3.09%)
Jan 12, 2011 45.81 46.03 45.51 45.71 19,428,832 +0.11(+0.24%)
Jan 11, 2011 45.21 45.67 44.76 45.60 22,963,524 +1.06(+2.39%)
Jan 10, 2011 43.99 44.68 43.26 44.54 22,498,326 +0.56(+1.27%)
Jan 07, 2011 43.62 44.16 43.18 43.98 27,607,592 +0.45(+1.03%)
Jan 06, 2011 44.30 44.33 43.11 43.53 25,655,534 -0.78(-1.76%)
Jan 05, 2011 43.95 44.50 43.39 44.31 27,315,032 -0.15(-0.34%)
Jan 04, 2011 44.70 45.02 43.08 44.46 39,041,500 -1.37(-2.98%)
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.