Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 40.66 41.17 39.91 40.50 20,486,370 -0.83(-2.00%)
Jul 28, 2011 41.57 42.02 41.30 41.33 15,297,494 -0.31(-0.75%)
Jul 27, 2011 42.55 43.07 41.50 41.64 17,942,108 -1.25(-2.91%)
Jul 26, 2011 42.88 43.42 42.39 42.89 20,818,754 +0.47(+1.12%)
Jul 25, 2011 42.19 42.80 41.96 42.41 12,414,570 -0.16(-0.38%)
Jul 22, 2011 42.44 42.68 42.44 42.57 15,194,808 +0.25(+0.60%)
Jul 21, 2011 42.78 43.35 41.89 42.32 24,160,660 -0.44(-1.04%)
Jul 20, 2011 43.18 43.21 42.42 42.77 18,380,180 -0.29(-0.67%)
Jul 19, 2011 42.83 43.12 42.56 43.06 16,772,119 +0.96(+2.27%)
Jul 18, 2011 42.21 42.79 41.78 42.10 19,239,910 -0.22(-0.52%)
Jul 15, 2011 41.88 42.37 41.73 42.32 17,915,536 +0.83(+2.01%)
Jul 14, 2011 42.29 42.44 41.30 41.49 21,631,004 -0.49(-1.17%)
Jul 13, 2011 41.76 42.74 41.59 41.98 23,049,154 +0.81(+1.97%)
Jul 12, 2011 40.42 41.93 40.38 41.17 24,096,372 +0.59(+1.46%)
Jul 11, 2011 41.02 41.27 40.36 40.57 26,187,046 -1.39(-3.30%)
Jul 08, 2011 41.58 42.05 41.23 41.96 23,465,686 -0.28(-0.67%)
Jul 07, 2011 41.70 42.72 41.46 42.24 30,963,336 +1.50(+3.68%)
Jul 06, 2011 40.35 40.96 40.16 40.74 17,914,896 -0.08(-0.19%)
Jul 05, 2011 40.74 41.09 40.46 40.82 20,597,430 +0.09(+0.22%)
Jul 01, 2011 40.23 40.73 39.56 40.73 22,435,104 +0.46(+1.13%)
Jun 30, 2011 39.54 40.67 39.49 40.27 31,857,266 +0.97(+2.48%)
Jun 29, 2011 38.88 40.06 38.71 39.29 32,176,916 +0.90(+2.34%)
Jun 28, 2011 37.23 38.41 37.07 38.40 25,038,758 +1.33(+3.59%)
Jun 27, 2011 36.64 37.17 36.08 37.06 18,514,946 +0.20(+0.54%)
Jun 24, 2011 37.64 37.80 36.68 36.87 23,332,098 -0.39(-1.04%)
Jun 23, 2011 36.42 37.35 35.86 37.25 28,438,808 +0.06(+0.16%)
Jun 22, 2011 37.45 37.99 37.17 37.19 20,084,422 -0.29(-0.77%)
Jun 21, 2011 36.58 37.59 36.52 37.48 22,625,918 +1.39(+3.86%)
Jun 20, 2011 36.14 36.46 36.06 36.09 24,137,894 -0.40(-1.08%)
Jun 17, 2011 37.01 37.15 36.16 36.49 22,796,562 +0.06(+0.17%)
Jun 16, 2011 36.51 37.04 35.82 36.42 29,475,192 -0.52(-1.40%)
Jun 15, 2011 37.76 37.94 36.61 36.94 30,992,324 -1.03(-2.71%)
Jun 14, 2011 37.46 38.35 37.27 37.97 26,055,378 +1.18(+3.21%)
Jun 13, 2011 37.42 37.53 36.20 36.79 22,989,606 -0.46(-1.23%)
Jun 10, 2011 37.60 37.93 37.06 37.25 23,002,444 -0.70(-1.85%)
Jun 09, 2011 37.09 38.37 36.93 37.95 21,644,666 +0.78(+2.11%)
Jun 08, 2011 37.50 37.86 36.94 37.16 23,860,524 -0.72(-1.89%)
Jun 07, 2011 38.40 38.52 37.86 37.88 19,764,410 -0.02(-0.06%)
Jun 06, 2011 38.33 38.88 37.69 37.90 27,011,828 -0.11(-0.28%)
Jun 03, 2011 37.22 38.44 36.84 38.01 24,790,232 +0.84(+2.27%)
May 24, 2011 36.79 37.45 36.62 37.16 29,185,010 +1.07(+2.95%)
May 23, 2011 35.73 36.46 35.53 36.10 26,602,172 -0.73(-1.98%)
May 20, 2011 36.65 37.43 35.93 36.83 32,530,746 +0.31(+0.85%)
May 19, 2011 37.09 37.13 36.28 36.52 27,146,830 -0.49(-1.34%)
May 18, 2011 35.99 37.24 35.93 37.01 37,679,420 +1.36(+3.82%)
May 17, 2011 35.84 36.20 35.06 35.65 45,479,980 -0.40(-1.10%)
May 16, 2011 36.82 37.53 35.88 36.04 32,187,146 -0.70(-1.91%)
May 13, 2011 37.47 37.68 36.30 36.74 26,559,014 -0.34(-0.92%)
May 12, 2011 36.65 37.60 36.23 37.09 35,154,932 +0.34(+0.93%)
May 11, 2011 38.56 38.57 36.55 36.74 39,766,520 -2.16(-5.56%)
May 10, 2011 39.39 39.43 38.66 38.91 20,443,520 -0.20(-0.52%)
May 09, 2011 38.47 39.28 37.96 39.11 21,558,994 +1.29(+3.41%)
May 06, 2011 38.76 39.03 37.57 37.82 25,001,376 +0.24(+0.64%)
May 05, 2011 37.77 38.52 37.25 37.58 34,905,000 -0.97(-2.52%)
May 04, 2011 39.96 39.99 38.10 38.55 39,678,872 -1.55(-3.87%)
May 03, 2011 41.02 41.23 39.46 40.11 32,082,980 -0.86(-2.10%)
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.