Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.70 25.76 24.84 25.47 19,676,482 -0.29(-1.14%)
May 30, 2012 25.92 26.05 25.63 25.76 15,636,167 -0.65(-2.47%)
May 29, 2012 26.31 26.75 26.10 26.41 19,017,030 +0.65(+2.53%)
May 25, 2012 25.78 26.07 25.54 25.76 12,520,690 -0.13(-0.49%)
May 24, 2012 26.12 26.34 25.41 25.89 19,308,078 -0.13(-0.49%)
May 23, 2012 25.10 26.08 24.77 26.02 27,471,918 +0.48(+1.87%)
May 22, 2012 25.84 26.37 25.39 25.54 20,328,988 -0.34(-1.32%)
May 21, 2012 25.28 25.95 25.28 25.88 21,110,684 +0.60(+2.36%)
May 18, 2012 25.86 26.08 25.06 25.29 23,516,510 -0.29(-1.12%)
May 17, 2012 26.24 26.53 25.52 25.57 24,143,146 -0.32(-1.23%)
May 16, 2012 26.19 26.96 25.79 25.89 27,741,004 -0.06(-0.25%)
May 15, 2012 27.28 27.44 25.83 25.95 29,522,754 -1.31(-4.81%)
May 14, 2012 27.17 27.92 27.04 27.27 21,474,708 -0.35(-1.27%)
May 11, 2012 27.71 28.08 27.59 27.62 16,777,852 -0.45(-1.61%)
May 10, 2012 28.67 28.85 27.97 28.07 17,816,316 -0.17(-0.62%)
May 09, 2012 27.76 28.72 27.60 28.24 20,223,014 -0.07(-0.25%)
May 08, 2012 28.45 28.53 27.68 28.31 23,276,620 -0.62(-2.14%)
May 07, 2012 28.70 29.11 28.36 28.93 16,728,684 +0.00(+0.00%)
May 04, 2012 29.01 29.16 28.62 28.93 17,999,726 -0.37(-1.27%)
May 03, 2012 30.14 30.15 29.16 29.31 24,407,812 -0.99(-3.28%)
May 02, 2012 30.17 30.39 29.90 30.30 19,286,888 -0.27(-0.88%)
May 01, 2012 30.54 30.76 30.10 30.57 22,340,384 +0.13(+0.42%)
Apr 30, 2012 30.23 30.68 29.71 30.45 15,819,981 +0.14(+0.45%)
Apr 27, 2012 30.21 30.56 30.13 30.31 14,590,674 +0.30(+1.01%)
Apr 26, 2012 29.67 30.24 29.43 30.01 17,210,822 +0.34(+1.15%)
Apr 25, 2012 29.81 29.92 29.14 29.67 18,720,474 +0.26(+0.89%)
Apr 24, 2012 29.61 29.77 29.18 29.40 15,906,627 -0.14(-0.46%)
Apr 23, 2012 29.19 29.69 28.64 29.54 24,463,118 -0.33(-1.09%)
Apr 20, 2012 30.56 30.68 29.83 29.86 20,646,682 -0.37(-1.21%)
Apr 19, 2012 30.80 31.11 29.96 30.23 32,872,230 -0.21(-0.68%)
Apr 18, 2012 29.90 30.72 29.72 30.44 25,766,840 +0.42(+1.40%)
Apr 17, 2012 29.85 30.37 29.48 30.02 22,351,530 +0.67(+2.28%)
Apr 16, 2012 29.91 30.01 29.28 29.35 18,431,102 -0.02(-0.05%)
Apr 13, 2012 29.64 29.75 29.17 29.36 19,346,006 -0.76(-2.51%)
Apr 12, 2012 28.74 30.21 28.63 30.12 26,908,710 +1.68(+5.90%)
Apr 11, 2012 29.40 29.44 28.40 28.44 26,279,024 -0.43(-1.48%)
Apr 10, 2012 29.50 29.77 28.57 28.87 23,969,732 -0.69(-2.35%)
Apr 09, 2012 29.22 29.95 29.16 29.56 15,821,944 -0.23(-0.77%)
Apr 05, 2012 29.96 30.40 29.67 29.79 17,895,268 -0.18(-0.60%)
Apr 04, 2012 29.58 30.08 29.34 29.97 17,376,768 -0.43(-1.43%)
Apr 03, 2012 30.86 30.92 30.15 30.41 22,367,166 -0.42(-1.36%)
Apr 02, 2012 30.15 31.08 30.03 30.82 24,914,636 +0.84(+2.81%)
Mar 30, 2012 29.93 30.07 29.34 29.98 18,742,440 +0.34(+1.14%)
Mar 29, 2012 29.22 29.72 28.97 29.64 22,551,238 +0.20(+0.67%)
Mar 28, 2012 30.26 30.30 29.04 29.44 38,732,756 -1.10(-3.59%)
Mar 27, 2012 30.82 31.25 30.52 30.54 17,577,130 -0.10(-0.33%)
Mar 26, 2012 30.75 30.93 30.30 30.64 19,530,214 +0.32(+1.04%)
Mar 23, 2012 30.21 30.66 29.89 30.33 22,078,366 +0.12(+0.39%)
Mar 22, 2012 30.80 31.13 29.91 30.21 31,314,418 -1.16(-3.69%)
Mar 21, 2012 31.27 31.68 30.80 31.37 30,334,992 +0.51(+1.66%)
Mar 20, 2012 30.86 30.86 29.87 30.86 25,996,032 +0.01(+0.03%)
Mar 19, 2012 30.25 31.48 30.19 30.85 20,905,202 +0.46(+1.50%)
Mar 16, 2012 30.50 30.74 30.15 30.39 28,791,882 +0.17(+0.55%)
Mar 15, 2012 30.37 30.59 30.12 30.22 24,182,168 +0.18(+0.60%)
Mar 14, 2012 30.73 30.81 29.75 30.04 27,144,506 -0.76(-2.48%)
Mar 13, 2012 30.32 31.03 30.30 30.81 28,716,674 +0.65(+2.17%)
Mar 12, 2012 30.56 31.04 29.81 30.15 24,837,130 -0.41(-1.34%)
Mar 09, 2012 31.40 31.61 30.46 30.56 35,083,776 -0.57(-1.82%)
Mar 08, 2012 30.73 31.31 30.78 31.13 21,145,544 +0.40(+1.31%)
Mar 07, 2012 31.19 31.24 30.37 30.73 28,682,142 -0.35(-1.14%)
Mar 06, 2012 30.82 31.32 30.46 31.08 33,754,004 -0.80(-2.50%)
Mar 05, 2012 32.39 32.52 31.49 31.88 37,272,308 -1.25(-3.76%)
Mar 02, 2012 33.70 33.80 32.37 33.13 23,010,380 -0.69(-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.