Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.84 30.98 30.24 30.89 18,187,666 +0.35(+1.14%)
Mar 29, 2012 30.11 30.63 29.86 30.55 21,883,724 +0.20(+0.67%)
Mar 28, 2012 31.19 31.22 29.93 30.34 37,586,268 -1.13(-3.59%)
Mar 27, 2012 31.76 32.20 31.46 31.47 17,056,848 -0.11(-0.33%)
Mar 26, 2012 31.68 31.87 31.22 31.58 18,952,120 +0.32(+1.04%)
Mar 23, 2012 31.13 31.59 30.80 31.25 21,424,848 +0.12(+0.39%)
Mar 22, 2012 31.74 32.08 30.82 31.13 30,387,514 -1.19(-3.69%)
Mar 21, 2012 32.22 32.64 31.74 32.32 29,437,078 +0.53(+1.66%)
Mar 20, 2012 31.80 31.80 30.78 31.80 25,226,552 +0.01(+0.03%)
Mar 19, 2012 31.17 32.44 31.11 31.79 20,286,410 +0.47(+1.50%)
Mar 16, 2012 31.43 31.67 31.07 31.32 27,939,644 +0.17(+0.55%)
Mar 15, 2012 31.30 31.52 31.04 31.15 23,466,378 +0.19(+0.60%)
Mar 14, 2012 31.67 31.75 30.66 30.96 26,341,030 -0.79(-2.48%)
Mar 13, 2012 31.24 31.98 31.22 31.75 27,866,662 +0.67(+2.17%)
Mar 12, 2012 31.50 31.99 30.72 31.07 24,101,954 -0.42(-1.34%)
Mar 09, 2012 32.36 32.58 31.39 31.50 34,045,300 -0.58(-1.82%)
Mar 08, 2012 31.67 32.27 31.72 32.08 20,519,638 +0.41(+1.31%)
Mar 07, 2012 32.15 32.19 31.29 31.67 27,833,152 -0.37(-1.14%)
Mar 06, 2012 31.76 32.28 31.39 32.03 32,754,888 -0.82(-2.50%)
Mar 05, 2012 33.38 33.51 32.45 32.85 36,169,052 -1.28(-3.76%)
Mar 02, 2012 34.73 34.83 33.36 34.14 22,329,276 -0.71(-2.05%)
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.