Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.96 24.72 23.62 23.68 32,124,902 -0.69(-2.84%)
Sep 29, 2011 25.91 25.94 23.83 24.37 51,054,844 -0.75(-2.97%)
Sep 28, 2011 26.85 27.17 24.95 25.12 38,612,420 -1.96(-7.24%)
Sep 27, 2011 27.91 28.19 26.87 27.08 36,538,312 +0.82(+3.11%)
Sep 26, 2011 25.08 26.36 24.23 26.26 37,265,588 +1.09(+4.33%)
Sep 23, 2011 24.42 25.73 24.42 25.18 29,683,430 +0.18(+0.72%)
Sep 22, 2011 26.02 26.05 24.09 25.00 63,850,604 -2.68(-9.69%)
Sep 21, 2011 29.62 29.63 27.66 27.68 52,689,232 -2.30(-7.68%)
Sep 20, 2011 31.08 31.71 29.66 29.98 32,917,208 -1.30(-4.15%)
Sep 19, 2011 31.49 31.53 30.57 31.28 23,817,264 -1.07(-3.29%)
Sep 16, 2011 33.45 33.51 32.11 32.35 19,674,216 -0.74(-2.23%)
Sep 15, 2011 33.04 33.23 32.28 33.09 15,586,216 +0.65(+1.99%)
Sep 14, 2011 32.80 32.88 31.54 32.44 21,547,888 -0.23(-0.69%)
Sep 13, 2011 32.25 32.88 31.75 32.67 16,566,972 +0.54(+1.67%)
Sep 12, 2011 31.90 32.69 31.30 32.13 24,971,478 -0.53(-1.62%)
Sep 09, 2011 33.84 33.96 32.28 32.66 32,997,634 -1.77(-5.15%)
Sep 08, 2011 34.81 35.43 34.23 34.43 17,685,990 -0.70(-1.99%)
Sep 07, 2011 35.29 35.43 34.90 35.13 20,384,018 +0.63(+1.83%)
Sep 06, 2011 33.80 34.56 33.44 34.50 19,103,356 -0.45(-1.29%)
Sep 02, 2011 35.12 35.43 34.64 34.95 19,586,034 -1.18(-3.27%)
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.