Freeport-McMoRan (NY: FCX )

47.01 +1.13 (+2.46%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.93 30.07 29.34 29.98 18,742,440 +0.34(+1.14%)
Mar 29, 2012 29.22 29.72 28.97 29.64 22,551,238 +0.20(+0.67%)
Mar 28, 2012 30.26 30.30 29.04 29.44 38,732,756 -1.10(-3.59%)
Mar 27, 2012 30.82 31.25 30.52 30.54 17,577,130 -0.10(-0.33%)
Mar 26, 2012 30.75 30.93 30.30 30.64 19,530,214 +0.32(+1.04%)
Mar 23, 2012 30.21 30.66 29.89 30.33 22,078,366 +0.12(+0.39%)
Mar 22, 2012 30.80 31.13 29.91 30.21 31,314,418 -1.16(-3.69%)
Mar 21, 2012 31.27 31.68 30.80 31.37 30,334,992 +0.51(+1.66%)
Mar 20, 2012 30.86 30.86 29.87 30.86 25,996,032 +0.01(+0.03%)
Mar 19, 2012 30.25 31.48 30.19 30.85 20,905,202 +0.46(+1.50%)
Mar 16, 2012 30.50 30.74 30.15 30.39 28,791,882 +0.17(+0.55%)
Mar 15, 2012 30.37 30.59 30.12 30.22 24,182,168 +0.18(+0.60%)
Mar 14, 2012 30.73 30.81 29.75 30.04 27,144,506 -0.76(-2.48%)
Mar 13, 2012 30.32 31.03 30.30 30.81 28,716,674 +0.65(+2.17%)
Mar 12, 2012 30.56 31.04 29.81 30.15 24,837,130 -0.41(-1.34%)
Mar 09, 2012 31.40 31.61 30.46 30.56 35,083,776 -0.57(-1.82%)
Mar 08, 2012 30.73 31.31 30.78 31.13 21,145,544 +0.40(+1.31%)
Mar 07, 2012 31.19 31.24 30.37 30.73 28,682,142 -0.35(-1.14%)
Mar 06, 2012 30.82 31.32 30.46 31.08 33,754,004 -0.80(-2.50%)
Mar 05, 2012 32.39 32.52 31.49 31.88 37,272,308 -1.25(-3.76%)
Mar 02, 2012 33.70 33.80 32.37 33.13 23,010,380 -0.69(-2.05%)
Mar 01, 2012 33.91 34.26 33.61 33.82 19,133,632 +0.28(+0.82%)
Feb 29, 2012 34.56 34.86 33.31 33.54 25,646,642 -0.87(-2.52%)
Feb 28, 2012 34.24 34.68 34.13 34.41 17,853,326 +0.28(+0.81%)
Feb 27, 2012 34.25 34.41 33.98 34.13 18,196,256 -0.47(-1.37%)
Feb 24, 2012 34.64 35.26 34.52 34.61 16,913,132 +0.10(+0.30%)
Feb 23, 2012 34.87 34.90 34.22 34.50 16,966,854 -0.27(-0.77%)
Feb 22, 2012 34.51 35.09 34.45 34.77 16,937,002 +0.12(+0.34%)
Feb 21, 2012 34.56 35.13 34.31 34.65 23,338,680 +0.73(+2.16%)
Feb 17, 2012 34.76 34.79 33.62 33.92 21,993,144 -0.63(-1.82%)
Feb 16, 2012 33.24 35.06 33.02 34.55 30,077,152 +1.13(+3.40%)
Feb 15, 2012 34.13 34.13 33.06 33.42 32,189,980 -0.44(-1.30%)
Feb 14, 2012 34.85 35.06 33.52 33.86 36,450,484 -1.34(-3.81%)
Feb 13, 2012 35.89 35.90 35.03 35.20 15,604,015 -0.22(-0.62%)
Feb 10, 2012 35.72 35.77 34.99 35.42 20,794,234 -1.17(-3.19%)
Feb 09, 2012 37.10 37.24 36.27 36.59 18,803,456 -0.09(-0.24%)
Feb 08, 2012 36.52 37.26 36.47 36.67 20,989,584 +0.61(+1.71%)
Feb 07, 2012 36.61 36.65 35.82 36.06 19,632,142 -0.77(-2.10%)
Feb 06, 2012 36.18 36.88 36.02 36.83 15,987,715 +0.20(+0.54%)
Feb 03, 2012 36.47 36.81 36.10 36.63 21,544,392 +0.76(+2.13%)
Feb 02, 2012 36.60 36.88 35.79 35.87 21,895,460 -0.51(-1.41%)
Feb 01, 2012 36.88 37.01 36.33 36.38 21,734,874 -0.04(-0.11%)
Jan 31, 2012 36.81 37.01 35.78 36.42 23,643,606 +0.09(+0.24%)
Jan 30, 2012 35.68 36.46 35.53 36.33 18,692,216 -0.02(-0.06%)
Jan 27, 2012 36.44 37.39 36.31 36.36 19,680,878 -0.29(-0.80%)
Jan 26, 2012 36.71 38.59 36.39 36.65 38,647,976 +0.33(+0.91%)
Jan 25, 2012 34.37 36.53 34.13 36.32 30,129,828 +1.66(+4.80%)
Jan 24, 2012 34.24 34.73 33.91 34.65 18,902,398 +0.07(+0.21%)
Jan 23, 2012 34.25 34.80 34.05 34.58 24,287,978 +0.61(+1.81%)
Jan 20, 2012 34.81 34.95 33.80 33.97 26,077,342 -1.00(-2.86%)
Jan 19, 2012 35.14 35.44 34.13 34.97 37,964,812 -0.08(-0.22%)
Jan 18, 2012 33.83 35.22 33.75 35.05 32,575,480 +1.10(+3.25%)
Jan 17, 2012 33.94 34.12 33.43 33.94 25,888,518 +0.84(+2.55%)
Jan 13, 2012 33.00 33.37 32.71 33.10 17,873,720 -0.35(-1.06%)
Jan 12, 2012 33.39 33.65 32.89 33.46 22,353,826 +0.63(+1.92%)
Jan 11, 2012 31.81 33.03 31.56 32.83 21,820,966 +1.02(+3.22%)
Jan 10, 2012 31.75 32.26 31.53 31.80 20,293,208 +1.22(+4.00%)
Jan 09, 2012 30.53 30.81 30.38 30.58 10,526,824 +0.13(+0.44%)
Jan 06, 2012 30.96 31.06 30.39 30.45 12,202,476 -0.34(-1.09%)
Jan 05, 2012 30.85 31.14 30.50 30.78 16,626,488 -0.42(-1.33%)
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.