Freeport-McMoRan (NY: FCX )

46.28 +0.40 (+0.88%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.