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 (%)
Apr 30, 2012 29.73 30.17 29.21 29.94 16,088,383 +0.13(+0.45%)
Apr 27, 2012 29.70 30.05 29.62 29.80 14,838,219 +0.30(+1.01%)
Apr 26, 2012 29.18 29.73 28.94 29.51 17,502,820 +0.34(+1.15%)
Apr 25, 2012 29.31 29.42 28.66 29.17 19,038,086 +0.26(+0.89%)
Apr 24, 2012 29.12 29.27 28.69 28.91 16,176,499 -0.13(-0.46%)
Apr 23, 2012 28.70 29.19 28.16 29.05 24,878,160 -0.32(-1.09%)
Apr 20, 2012 30.05 30.17 29.34 29.37 20,996,974 -0.36(-1.21%)
Apr 19, 2012 30.29 30.59 29.46 29.73 33,429,940 -0.20(-0.68%)
Apr 18, 2012 29.41 30.20 29.23 29.93 26,204,000 +0.41(+1.40%)
Apr 17, 2012 29.35 29.86 28.98 29.52 22,730,746 +0.66(+2.28%)
Apr 16, 2012 29.41 29.51 28.79 28.86 18,743,804 -0.02(-0.05%)
Apr 13, 2012 29.15 29.26 28.69 28.87 19,674,230 -0.74(-2.51%)
Apr 12, 2012 28.26 29.71 28.16 29.62 27,365,244 +1.65(+5.90%)
Apr 11, 2012 28.91 28.95 27.93 27.97 26,724,874 -0.42(-1.48%)
Apr 10, 2012 29.01 29.27 28.09 28.39 24,376,738 -0.68(-2.35%)
Apr 09, 2012 28.73 29.45 28.67 29.07 16,090,601 -0.22(-0.77%)
Apr 05, 2012 29.46 29.89 29.18 29.29 18,199,130 -0.18(-0.60%)
Apr 04, 2012 29.08 29.57 28.85 29.47 17,671,826 -0.43(-1.43%)
Apr 03, 2012 30.34 30.40 29.65 29.90 22,746,960 -0.41(-1.36%)
Apr 02, 2012 29.64 30.56 29.53 30.31 25,337,686 +0.83(+2.81%)
Mar 30, 2012 29.43 29.57 28.85 29.48 19,060,686 +0.33(+1.14%)
Mar 29, 2012 28.73 29.22 28.49 29.15 22,934,158 +0.19(+0.67%)
Mar 28, 2012 29.76 29.79 28.56 28.95 39,390,436 -1.08(-3.59%)
Mar 27, 2012 30.30 30.73 30.01 30.03 17,875,588 -0.10(-0.33%)
Mar 26, 2012 30.23 30.41 29.79 30.13 19,861,836 +0.31(+1.04%)
Mar 23, 2012 29.70 30.15 29.39 29.82 22,453,256 +0.12(+0.39%)
Mar 22, 2012 30.29 30.61 29.41 29.70 31,846,138 -1.14(-3.69%)
Mar 21, 2012 30.74 31.15 30.29 30.84 30,850,080 +0.50(+1.66%)
Mar 20, 2012 30.34 30.34 29.37 30.34 26,437,446 +0.01(+0.03%)
Mar 19, 2012 29.74 30.95 29.69 30.33 21,260,172 +0.45(+1.50%)
Mar 16, 2012 29.99 30.22 29.65 29.88 29,280,768 +0.16(+0.55%)
Mar 15, 2012 29.87 30.08 29.62 29.72 24,592,782 +0.18(+0.60%)
Mar 14, 2012 30.22 30.29 29.26 29.54 27,605,418 -0.75(-2.48%)
Mar 13, 2012 29.81 30.51 29.79 30.29 29,204,282 +0.64(+2.17%)
Mar 12, 2012 30.05 30.53 29.31 29.65 25,258,864 -0.40(-1.34%)
Mar 09, 2012 30.87 31.08 29.95 30.05 35,679,500 -0.56(-1.82%)
Mar 08, 2012 30.22 30.79 30.27 30.61 21,504,596 +0.40(+1.31%)
Mar 07, 2012 30.67 30.72 29.86 30.22 29,169,164 -0.35(-1.14%)
Mar 06, 2012 30.31 30.80 29.95 30.56 34,327,144 -0.78(-2.50%)
Mar 05, 2012 31.85 31.98 30.97 31.35 37,905,192 -1.22(-3.76%)
Mar 02, 2012 33.14 33.23 31.83 32.57 23,401,096 -0.68(-2.05%)
Mar 01, 2012 33.35 33.69 33.05 33.25 19,458,522 +0.27(+0.82%)
Feb 29, 2012 33.98 34.28 32.75 32.98 26,082,122 -0.85(-2.52%)
Feb 28, 2012 33.66 34.10 33.56 33.84 18,156,476 +0.27(+0.81%)
Feb 27, 2012 33.68 33.84 33.41 33.56 18,505,228 -0.46(-1.37%)
Feb 24, 2012 34.06 34.67 33.94 34.03 17,200,316 +0.10(+0.30%)
Feb 23, 2012 34.28 34.32 33.65 33.93 17,254,950 -0.26(-0.77%)
Feb 22, 2012 33.94 34.50 33.87 34.19 17,224,592 +0.12(+0.34%)
Feb 21, 2012 33.98 34.54 33.73 34.08 23,734,972 +0.72(+2.16%)
Feb 17, 2012 34.18 34.21 33.06 33.35 22,366,588 -0.62(-1.82%)
Feb 16, 2012 32.68 34.48 32.47 33.97 30,587,862 +1.12(+3.40%)
Feb 15, 2012 33.56 33.56 32.51 32.86 32,736,566 -0.43(-1.30%)
Feb 14, 2012 34.27 34.48 32.96 33.29 37,069,416 -1.32(-3.81%)
Feb 13, 2012 35.29 35.30 34.45 34.61 15,868,971 -0.22(-0.62%)
Feb 10, 2012 35.12 35.18 34.41 34.83 21,147,320 -1.15(-3.19%)
Feb 09, 2012 36.48 36.62 35.66 35.97 19,122,738 -0.09(-0.24%)
Feb 08, 2012 35.91 36.64 35.86 36.06 21,345,988 +0.60(+1.70%)
Feb 07, 2012 36.00 36.04 35.22 35.45 19,965,496 -0.76(-2.10%)
Feb 06, 2012 35.58 36.27 35.42 36.21 16,259,186 +0.19(+0.54%)
Feb 03, 2012 35.86 36.19 35.50 36.02 21,910,216 +0.75(+2.13%)
Feb 02, 2012 35.99 36.27 35.19 35.27 22,267,246 -0.50(-1.41%)
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.