Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.08 31.34 30.82 31.02 10,424,941 -0.20(-0.64%)
Nov 29, 2012 31.24 31.45 30.95 31.22 15,638,915 +0.56(+1.82%)
Nov 28, 2012 30.04 30.67 29.89 30.67 14,795,522 +0.06(+0.18%)
Nov 27, 2012 30.80 31.09 30.55 30.61 10,347,789 -0.28(-0.90%)
Nov 26, 2012 30.72 30.93 30.40 30.89 16,001,611 -0.03(-0.10%)
Nov 23, 2012 30.79 31.02 30.55 30.92 6,253,616 +0.49(+1.59%)
Nov 21, 2012 30.42 30.52 30.24 30.44 11,110,905 +0.01(+0.03%)
Nov 20, 2012 30.20 30.94 30.04 30.43 17,472,760 -0.02(-0.05%)
Nov 19, 2012 30.06 30.48 29.87 30.44 19,941,410 +1.18(+4.05%)
Nov 16, 2012 29.49 29.65 28.92 29.26 26,852,766 -0.39(-1.31%)
Nov 15, 2012 29.74 29.95 29.30 29.65 13,761,583 -0.10(-0.35%)
Nov 14, 2012 30.62 30.75 29.59 29.75 18,986,018 -0.76(-2.50%)
Nov 13, 2012 30.36 31.10 30.28 30.52 12,460,847 -0.21(-0.70%)
Nov 12, 2012 30.65 30.88 30.54 30.73 10,529,511 +0.23(+0.76%)
Nov 09, 2012 30.45 31.11 30.27 30.50 16,401,039 -0.25(-0.83%)
Nov 08, 2012 31.22 31.37 30.55 30.75 16,364,832 -0.49(-1.58%)
Nov 07, 2012 31.56 31.69 30.58 31.25 21,421,644 -0.84(-2.63%)
Nov 06, 2012 31.60 32.36 31.42 32.09 14,719,976 +0.71(+2.26%)
Nov 05, 2012 31.09 31.72 31.08 31.38 10,675,726 +0.16(+0.51%)
Nov 02, 2012 32.35 32.48 31.19 31.22 18,143,902 -0.99(-3.06%)
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.