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 (%)
Aug 31, 2011 36.76 37.80 36.24 36.64 27,527,302 +0.39(+1.07%)
Aug 30, 2011 35.47 36.49 35.10 36.25 18,165,768 +0.62(+1.75%)
Aug 29, 2011 35.08 35.69 34.78 35.63 13,614,119 +1.00(+2.87%)
Aug 26, 2011 33.57 34.79 32.95 34.63 18,907,524 +0.80(+2.37%)
Aug 25, 2011 34.26 34.64 33.53 33.83 18,972,430 +0.02(+0.07%)
Aug 24, 2011 33.40 33.86 32.75 33.81 20,566,002 +0.45(+1.35%)
Aug 23, 2011 32.63 33.48 32.32 33.36 19,966,406 +1.00(+3.10%)
Aug 22, 2011 33.68 33.74 32.24 32.35 20,706,416 -0.26(-0.81%)
Aug 19, 2011 32.62 34.37 32.48 32.62 25,933,700 -0.71(-2.12%)
Aug 18, 2011 35.11 35.13 32.81 33.33 38,292,780 -2.92(-8.07%)
Aug 17, 2011 35.93 37.01 35.89 36.25 18,515,620 +0.47(+1.30%)
Aug 16, 2011 35.78 36.24 35.38 35.78 22,516,732 -0.52(-1.44%)
Aug 15, 2011 35.54 36.32 35.47 36.31 17,992,422 +1.00(+2.82%)
Aug 12, 2011 36.34 36.35 35.08 35.31 19,803,478 -0.33(-0.92%)
Aug 11, 2011 34.45 36.15 33.96 35.64 24,945,174 +1.77(+5.21%)
Aug 10, 2011 34.28 35.43 33.53 33.87 33,135,406 -1.17(-3.33%)
Aug 09, 2011 34.32 35.13 32.24 35.04 42,950,980 +2.46(+7.54%)
Aug 08, 2011 34.32 35.01 32.04 32.58 42,587,052 -3.19(-8.91%)
Aug 05, 2011 37.08 37.69 34.24 35.77 39,993,460 -0.63(-1.73%)
Aug 04, 2011 38.37 38.43 36.38 36.40 35,044,756 -2.99(-7.60%)
Aug 03, 2011 39.98 40.33 38.50 39.39 24,926,846 -0.61(-1.54%)
Aug 02, 2011 40.99 41.76 39.99 40.01 18,467,498 -1.35(-3.25%)
Aug 01, 2011 42.29 42.43 40.77 41.35 16,630,365 +0.16(+0.40%)
Jul 29, 2011 41.35 41.87 40.58 41.19 20,144,318 -0.84(-2.00%)
Jul 28, 2011 42.27 42.73 42.00 42.03 15,042,079 -0.32(-0.75%)
Jul 27, 2011 43.27 43.80 42.20 42.35 17,642,536 -1.27(-2.91%)
Jul 26, 2011 43.61 44.16 43.11 43.62 20,471,154 +0.48(+1.12%)
Jul 25, 2011 42.91 43.52 42.67 43.13 12,207,289 -0.16(-0.38%)
Jul 22, 2011 43.17 43.41 43.17 43.30 14,941,107 +0.26(+0.60%)
Jul 21, 2011 43.51 44.08 42.60 43.04 23,757,262 -0.45(-1.04%)
Jul 20, 2011 43.91 43.94 43.14 43.49 18,073,294 -0.30(-0.67%)
Jul 19, 2011 43.55 43.85 43.28 43.79 16,492,083 +0.97(+2.27%)
Jul 18, 2011 42.92 43.52 42.49 42.82 18,918,670 -0.23(-0.52%)
Jul 15, 2011 42.59 43.09 42.44 43.04 17,616,408 +0.85(+2.01%)
Jul 14, 2011 43.01 43.17 42.00 42.19 21,269,840 -0.50(-1.17%)
Jul 13, 2011 42.47 43.47 42.29 42.69 22,664,314 +0.82(+1.97%)
Jul 12, 2011 41.11 42.64 41.07 41.87 23,694,050 +0.60(+1.46%)
Jul 11, 2011 41.71 41.97 41.05 41.26 25,749,816 -1.41(-3.30%)
Jul 08, 2011 42.28 42.76 41.93 42.67 23,073,892 -0.29(-0.67%)
Jul 07, 2011 42.41 43.45 42.16 42.96 30,446,360 +1.53(+3.68%)
Jul 06, 2011 41.03 41.66 40.84 41.43 17,615,782 -0.08(-0.19%)
Jul 05, 2011 41.43 41.79 41.15 41.51 20,253,526 +0.09(+0.22%)
Jul 01, 2011 40.91 41.42 40.23 41.42 22,060,518 +0.46(+1.13%)
Jun 30, 2011 40.21 41.36 40.16 40.95 31,325,364 +0.99(+2.48%)
Jun 29, 2011 39.54 40.74 39.37 39.96 31,639,676 +0.91(+2.34%)
Jun 28, 2011 37.86 39.06 37.70 39.05 24,620,700 +1.35(+3.59%)
Jun 27, 2011 37.26 37.80 36.70 37.69 18,205,812 +0.20(+0.54%)
Jun 24, 2011 38.28 38.44 37.31 37.49 22,942,536 -0.39(-1.04%)
Jun 23, 2011 37.04 37.98 36.47 37.89 27,963,982 +0.06(+0.16%)
Jun 22, 2011 38.09 38.63 37.80 37.83 19,749,084 -0.29(-0.77%)
Jun 21, 2011 37.20 38.23 37.14 38.12 22,248,146 +1.42(+3.86%)
Jun 20, 2011 36.75 37.07 36.67 36.70 23,734,878 -0.40(-1.09%)
Jun 17, 2011 37.64 37.78 36.77 37.11 22,415,940 +0.06(+0.17%)
Jun 16, 2011 37.13 37.67 36.43 37.04 28,983,062 -0.53(-1.40%)
Jun 15, 2011 38.41 38.58 37.23 37.57 30,474,862 -1.05(-2.71%)
Jun 14, 2011 38.10 39.00 37.90 38.62 25,620,348 +1.20(+3.21%)
Jun 13, 2011 38.06 38.17 36.81 37.42 22,605,762 -0.46(-1.23%)
Jun 10, 2011 38.24 38.58 37.69 37.88 22,618,384 -0.71(-1.85%)
Jun 09, 2011 37.72 39.02 37.55 38.59 21,283,278 +0.80(+2.11%)
Jun 08, 2011 38.14 38.50 37.56 37.79 23,462,138 -0.73(-1.89%)
Jun 07, 2011 39.05 39.17 38.51 38.52 19,434,414 -0.02(-0.06%)
Jun 06, 2011 38.98 39.54 38.33 38.55 26,560,828 -0.11(-0.28%)
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.