Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.91 32.01 31.41 31.45 10,147,431 -0.15(-0.49%)
Oct 26, 2012 31.78 31.60 31.60 31.60 13,285,627 -0.10(-0.31%)
Oct 25, 2012 31.79 32.04 31.41 31.70 19,916,094 +0.32(+1.03%)
Oct 24, 2012 31.72 32.00 31.32 31.37 15,063,470 -0.15(-0.49%)
Oct 23, 2012 32.04 32.11 31.27 31.53 22,566,038 -1.78(-5.34%)
Oct 19, 2012 34.10 34.36 33.25 33.31 18,726,984 -1.01(-2.95%)
Oct 18, 2012 34.20 34.69 34.10 34.32 20,575,804 +0.10(+0.28%)
Oct 17, 2012 33.84 34.62 33.55 34.22 20,128,960 +0.68(+2.03%)
Oct 16, 2012 32.80 33.68 32.72 33.54 16,467,690 +0.95(+2.93%)
Oct 15, 2012 32.35 32.64 31.95 32.59 13,929,671 +0.12(+0.37%)
Oct 12, 2012 32.96 33.16 32.32 32.46 14,823,959 -0.49(-1.50%)
Oct 11, 2012 32.58 33.43 32.52 32.96 19,081,652 +0.68(+2.11%)
Oct 10, 2012 32.57 32.62 31.96 32.28 16,999,490 -0.36(-1.11%)
Oct 09, 2012 32.67 33.36 32.61 32.64 17,539,944 -0.06(-0.20%)
Oct 08, 2012 32.10 32.90 32.06 32.70 14,079,503 +0.19(+0.59%)
Oct 05, 2012 32.73 33.18 32.36 32.51 17,893,598 +0.05(+0.15%)
Oct 04, 2012 31.93 32.78 31.83 32.46 21,790,904 +0.83(+2.64%)
Oct 03, 2012 32.01 32.02 31.34 31.63 15,469,530 -0.22(-0.68%)
Oct 02, 2012 32.06 32.37 31.38 31.84 17,732,356 -0.14(-0.43%)
Oct 01, 2012 32.27 32.57 31.88 31.98 14,660,027 +0.22(+0.68%)
Sep 28, 2012 32.00 32.17 31.42 31.76 16,552,835 -0.43(-1.32%)
Sep 27, 2012 31.93 32.29 31.42 32.19 15,003,523 +0.67(+2.11%)
Sep 26, 2012 31.33 32.01 30.38 31.52 28,176,850 -0.02(-0.08%)
Sep 25, 2012 32.61 32.78 31.47 31.55 22,386,040 -0.78(-2.41%)
Sep 24, 2012 32.19 32.58 32.14 32.32 14,722,203 -0.30(-0.91%)
Sep 21, 2012 33.54 33.54 32.54 32.62 21,523,170 -0.22(-0.68%)
Sep 20, 2012 32.39 32.93 32.12 32.85 22,630,524 -0.49(-1.47%)
Sep 19, 2012 33.52 33.69 33.12 33.34 16,021,731 +0.05(+0.14%)
Sep 18, 2012 32.99 33.51 32.73 33.29 18,520,272 +0.06(+0.17%)
Sep 17, 2012 33.77 34.12 33.07 33.23 22,292,004 -0.99(-2.88%)
Sep 14, 2012 34.51 35.03 34.15 34.22 41,577,780 +0.68(+2.03%)
Sep 13, 2012 32.04 33.85 31.82 33.54 35,859,036 +1.36(+4.21%)
Sep 12, 2012 32.40 32.45 31.79 32.18 21,029,432 +0.14(+0.43%)
Sep 11, 2012 31.94 32.37 31.55 32.04 21,802,278 +0.18(+0.55%)
Sep 10, 2012 31.59 32.34 31.59 31.87 29,091,620 +0.22(+0.71%)
Sep 07, 2012 30.04 31.83 30.02 31.64 49,279,532 +2.48(+8.50%)
Sep 06, 2012 28.58 29.48 28.56 29.16 21,172,044 +0.87(+3.09%)
Sep 05, 2012 28.75 28.75 28.10 28.29 17,858,406 -0.30(-1.04%)
Sep 04, 2012 29.14 29.14 28.30 28.58 17,971,502 -0.39(-1.36%)
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.