Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.14 37.17 35.64 36.03 27,994,716 +0.38(+1.07%)
Aug 30, 2011 34.88 35.88 34.52 35.65 18,474,224 +0.61(+1.75%)
Aug 29, 2011 34.50 35.10 34.20 35.03 13,845,287 +0.98(+2.87%)
Aug 26, 2011 33.01 34.21 32.40 34.06 19,228,574 +0.79(+2.37%)
Aug 25, 2011 33.69 34.06 32.97 33.27 19,294,582 +0.02(+0.07%)
Aug 24, 2011 32.85 33.30 32.20 33.24 20,915,214 +0.44(+1.35%)
Aug 23, 2011 32.08 32.92 31.78 32.80 20,305,436 +0.99(+3.10%)
Aug 22, 2011 33.11 33.18 31.70 31.81 21,058,012 -0.26(-0.81%)
Aug 19, 2011 32.07 33.80 31.94 32.07 26,374,056 -0.70(-2.12%)
Aug 18, 2011 34.52 34.54 32.27 32.77 38,942,996 -2.88(-8.07%)
Aug 17, 2011 35.33 36.40 35.29 35.65 18,830,016 +0.46(+1.30%)
Aug 16, 2011 35.18 35.63 34.79 35.19 22,899,068 -0.51(-1.44%)
Aug 15, 2011 34.95 35.71 34.87 35.70 18,297,934 +0.98(+2.82%)
Aug 12, 2011 35.74 35.75 34.49 34.72 20,139,742 -0.32(-0.92%)
Aug 11, 2011 33.88 35.55 33.39 35.04 25,368,746 +1.74(+5.21%)
Aug 10, 2011 33.71 34.84 32.97 33.31 33,698,048 -1.15(-3.33%)
Aug 09, 2011 33.75 34.54 31.70 34.45 43,680,288 +2.42(+7.54%)
Aug 08, 2011 33.75 34.43 31.51 32.04 43,310,180 -3.14(-8.91%)
Aug 05, 2011 36.46 37.06 33.67 35.17 40,672,552 -0.62(-1.73%)
Aug 04, 2011 37.73 37.79 35.78 35.79 35,639,816 -2.94(-7.60%)
Aug 03, 2011 39.31 39.66 37.86 38.74 25,350,104 -0.60(-1.54%)
Aug 02, 2011 40.30 41.07 39.32 39.34 18,781,078 -1.32(-3.25%)
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.