Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.31 27.53 26.93 27.02 12,821,106 -0.26(-0.94%)
Jul 30, 2012 26.87 27.35 26.87 27.28 14,796,363 +0.42(+1.55%)
Jul 27, 2012 26.16 27.16 26.00 26.86 31,969,236 +0.93(+3.59%)
Jul 26, 2012 25.87 26.08 25.42 25.93 20,701,314 +0.71(+2.80%)
Jul 25, 2012 25.80 25.87 24.94 25.22 28,488,080 -0.20(-0.79%)
Jul 24, 2012 26.22 26.38 25.24 25.42 22,849,670 -0.75(-2.88%)
Jul 23, 2012 26.31 26.72 25.85 26.18 24,070,806 -0.92(-3.41%)
Jul 20, 2012 27.25 27.28 26.56 27.10 21,612,548 -0.52(-1.89%)
Jul 19, 2012 26.79 27.89 26.62 27.62 31,444,526 +1.12(+4.24%)
Jul 18, 2012 26.24 26.83 26.11 26.50 20,568,608 +0.10(+0.36%)
Jul 17, 2012 26.49 26.49 25.81 26.40 16,646,138 +0.10(+0.40%)
Jul 16, 2012 26.54 26.55 26.04 26.30 13,652,958 -0.37(-1.38%)
Jul 13, 2012 26.17 26.80 26.11 26.67 17,476,422 +0.70(+2.69%)
Jul 12, 2012 25.62 26.29 25.44 25.97 22,154,810 +0.00(+0.00%)
Jul 11, 2012 26.42 26.53 25.73 25.97 29,656,052 -0.34(-1.27%)
Jul 10, 2012 27.61 27.74 26.04 26.30 24,869,484 -1.14(-4.17%)
Jul 09, 2012 27.73 27.79 27.24 27.45 30,142,024 -0.38(-1.37%)
Jul 06, 2012 27.71 27.88 27.46 27.83 32,825,542 -0.37(-1.30%)
Jul 05, 2012 27.82 28.62 27.77 28.20 35,533,544 +0.21(+0.74%)
Jul 03, 2012 27.46 28.37 27.38 27.99 19,757,496 +1.06(+3.93%)
Jul 02, 2012 27.08 27.22 26.47 26.93 15,458,549 -0.15(-0.56%)
Jun 29, 2012 26.67 27.13 26.29 27.08 29,323,920 +1.44(+5.61%)
Jun 28, 2012 25.28 25.66 25.02 25.64 16,834,736 +0.10(+0.37%)
Jun 27, 2012 25.28 25.69 25.17 25.55 15,196,772 +0.42(+1.68%)
Jun 26, 2012 25.33 25.56 24.97 25.13 18,464,520 +0.01(+0.03%)
Jun 25, 2012 25.48 25.76 25.06 25.12 21,398,710 -0.56(-2.17%)
Jun 22, 2012 26.43 26.51 25.65 25.68 40,582,864 -0.55(-2.09%)
Jun 21, 2012 27.57 27.74 26.14 26.22 28,033,212 -1.84(-6.57%)
Jun 20, 2012 27.82 28.34 27.57 28.07 24,826,416 -0.11(-0.39%)
Jun 19, 2012 27.53 28.33 27.33 28.18 24,146,978 +0.95(+3.47%)
Jun 18, 2012 27.09 27.36 26.70 27.23 15,586,084 -0.06(-0.23%)
Jun 15, 2012 27.16 27.31 26.86 27.30 18,626,720 +0.35(+1.30%)
Jun 14, 2012 26.53 27.00 26.15 26.95 16,356,789 +0.44(+1.65%)
Jun 13, 2012 26.57 26.92 26.34 26.51 14,478,786 -0.17(-0.63%)
Jun 12, 2012 26.43 26.69 26.18 26.68 16,423,606 +0.48(+1.85%)
Jun 11, 2012 27.23 27.33 26.17 26.19 16,179,364 -0.70(-2.60%)
Jun 08, 2012 26.37 26.99 26.07 26.89 18,110,642 +0.18(+0.68%)
Jun 07, 2012 27.50 27.66 26.61 26.71 30,055,370 -0.05(-0.18%)
Jun 06, 2012 26.38 27.08 26.30 26.76 23,078,460 +0.85(+3.28%)
Jun 05, 2012 25.46 26.04 25.32 25.91 19,874,990 +0.21(+0.80%)
Jun 04, 2012 25.55 25.73 24.86 25.70 18,810,406 +0.21(+0.81%)
Jun 01, 2012 25.09 25.97 25.06 25.49 27,544,194 +0.02(+0.09%)
May 31, 2012 25.70 25.76 24.84 25.47 19,676,482 -0.29(-1.14%)
May 30, 2012 25.92 26.05 25.63 25.76 15,636,167 -0.65(-2.47%)
May 29, 2012 26.31 26.75 26.10 26.41 19,017,030 +0.65(+2.53%)
May 25, 2012 25.78 26.07 25.54 25.76 12,520,690 -0.13(-0.49%)
May 24, 2012 26.12 26.34 25.41 25.89 19,308,078 -0.13(-0.49%)
May 23, 2012 25.10 26.08 24.77 26.02 27,471,918 +0.48(+1.87%)
May 22, 2012 25.84 26.37 25.39 25.54 20,328,988 -0.34(-1.32%)
May 21, 2012 25.28 25.95 25.28 25.88 21,110,684 +0.60(+2.36%)
May 18, 2012 25.86 26.08 25.06 25.29 23,516,510 -0.29(-1.12%)
May 17, 2012 26.24 26.53 25.52 25.57 24,143,146 -0.32(-1.23%)
May 16, 2012 26.19 26.96 25.79 25.89 27,741,004 -0.06(-0.25%)
May 15, 2012 27.28 27.44 25.83 25.95 29,522,754 -1.31(-4.81%)
May 14, 2012 27.17 27.92 27.04 27.27 21,474,708 -0.35(-1.27%)
May 11, 2012 27.71 28.08 27.59 27.62 16,777,852 -0.45(-1.61%)
May 10, 2012 28.67 28.85 27.97 28.07 17,816,316 -0.17(-0.62%)
May 09, 2012 27.76 28.72 27.60 28.24 20,223,014 -0.07(-0.25%)
May 08, 2012 28.45 28.53 27.68 28.31 23,276,620 -0.62(-2.14%)
May 07, 2012 28.70 29.11 28.36 28.93 16,728,684 +0.00(+0.00%)
May 04, 2012 29.01 29.16 28.62 28.93 17,999,726 -0.37(-1.27%)
May 03, 2012 30.14 30.15 29.16 29.31 24,407,812 -0.99(-3.28%)
May 02, 2012 30.17 30.39 29.90 30.30 19,286,888 -0.27(-0.88%)
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.