Freeport-McMoRan (NY: FCX )

46.69 +0.81 (+1.77%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 28.22 29.07 27.97 28.98 19,208,896 +1.14(+4.09%)
Aug 30, 2012 28.38 28.40 27.81 27.84 14,112,772 -0.71(-2.50%)
Aug 29, 2012 28.61 28.64 28.20 28.55 14,081,966 -0.06(-0.20%)
Aug 27, 2012 28.95 29.00 28.53 28.61 11,240,687 -0.39(-1.33%)
Aug 24, 2012 29.19 29.22 28.76 28.99 16,753,688 -0.51(-1.74%)
Aug 23, 2012 29.90 30.07 29.33 29.51 20,647,730 -0.18(-0.62%)
Aug 22, 2012 29.11 29.69 28.87 29.69 18,078,348 +0.41(+1.40%)
Aug 21, 2012 28.91 29.89 28.88 29.28 31,545,106 +0.91(+3.20%)
Aug 20, 2012 28.15 28.47 27.93 28.38 13,986,971 +0.02(+0.06%)
Aug 17, 2012 28.59 28.76 28.30 28.36 13,500,064 +0.02(+0.09%)
Aug 16, 2012 28.06 28.50 27.88 28.34 15,276,253 +0.44(+1.58%)
Aug 15, 2012 27.95 27.99 27.45 27.89 15,811,394 -0.20(-0.71%)
Aug 14, 2012 28.56 28.65 28.02 28.10 12,095,947 -0.38(-1.32%)
Aug 13, 2012 28.99 29.33 28.34 28.47 18,936,708 -0.67(-2.29%)
Aug 10, 2012 28.72 29.35 28.53 29.14 16,170,177 +0.25(+0.86%)
Aug 09, 2012 28.43 29.13 28.42 28.89 17,244,480 +0.30(+1.07%)
Aug 08, 2012 28.12 28.83 28.12 28.58 17,136,266 +0.28(+0.99%)
Aug 07, 2012 27.93 28.59 27.81 28.30 20,025,992 +0.75(+2.71%)
Aug 06, 2012 27.00 28.01 26.98 27.56 22,326,030 +0.67(+2.51%)
Aug 03, 2012 26.74 27.17 26.49 26.88 15,900,465 +0.65(+2.48%)
Aug 02, 2012 26.41 26.78 25.94 26.23 17,815,756 -0.64(-2.39%)
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.