Freeport-McMoRan (NY: FCX )

44.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.79 30.93 30.19 30.84 18,217,814 +0.35(+1.14%)
Mar 29, 2012 30.06 30.58 29.81 30.50 21,920,000 +0.20(+0.67%)
Mar 28, 2012 31.14 31.17 29.88 30.29 37,648,576 -1.13(-3.59%)
Mar 27, 2012 31.70 32.15 31.40 31.42 17,085,122 -0.11(-0.33%)
Mar 26, 2012 31.63 31.82 31.17 31.52 18,983,536 +0.32(+1.04%)
Mar 23, 2012 31.08 31.54 30.75 31.20 21,460,364 +0.12(+0.39%)
Mar 22, 2012 31.69 32.03 30.77 31.08 30,437,888 -1.19(-3.69%)
Mar 21, 2012 32.17 32.59 31.69 32.27 29,485,876 +0.53(+1.66%)
Mar 20, 2012 31.74 31.74 30.73 31.74 25,268,370 +0.01(+0.03%)
Mar 19, 2012 31.12 32.38 31.06 31.74 20,320,038 +0.47(+1.50%)
Mar 16, 2012 31.38 31.62 31.02 31.27 27,985,960 +0.17(+0.55%)
Mar 15, 2012 31.25 31.47 30.99 31.10 23,505,278 +0.19(+0.60%)
Mar 14, 2012 31.61 31.70 30.61 30.91 26,384,696 -0.79(-2.48%)
Mar 13, 2012 31.19 31.92 31.17 31.70 27,912,856 +0.67(+2.17%)
Mar 12, 2012 31.44 31.94 30.67 31.02 24,141,906 -0.42(-1.34%)
Mar 09, 2012 32.30 32.52 31.34 31.44 34,101,736 -0.58(-1.82%)
Mar 08, 2012 31.61 32.21 31.67 32.03 20,553,652 +0.41(+1.31%)
Mar 07, 2012 32.09 32.14 31.24 31.61 27,879,290 -0.36(-1.14%)
Mar 06, 2012 31.71 32.22 31.34 31.98 32,809,184 -0.82(-2.50%)
Mar 05, 2012 33.33 33.45 32.40 32.80 36,229,008 -1.28(-3.76%)
Mar 02, 2012 34.67 34.77 33.30 34.08 22,366,290 -0.71(-2.05%)
Mar 01, 2012 34.89 35.25 34.58 34.79 18,598,056 +0.28(+0.82%)
Feb 29, 2012 35.55 35.86 34.27 34.51 24,928,758 -0.89(-2.52%)
Feb 28, 2012 35.22 35.68 35.12 35.40 17,353,588 +0.28(+0.81%)
Feb 27, 2012 35.24 35.40 34.95 35.12 17,686,918 -0.49(-1.37%)
Feb 24, 2012 35.64 36.28 35.51 35.60 16,439,710 +0.11(+0.30%)
Feb 23, 2012 35.87 35.90 35.21 35.50 16,491,929 -0.28(-0.77%)
Feb 22, 2012 35.51 36.10 35.44 35.77 16,462,914 +0.12(+0.34%)
Feb 21, 2012 35.55 36.14 35.30 35.65 22,685,400 +0.75(+2.16%)
Feb 17, 2012 35.77 35.79 34.59 34.90 21,377,528 -0.65(-1.82%)
Feb 16, 2012 34.19 36.07 33.97 35.55 29,235,252 +1.17(+3.40%)
Feb 15, 2012 35.11 35.11 34.01 34.38 31,288,940 -0.45(-1.30%)
Feb 14, 2012 35.85 36.07 34.48 34.83 35,430,188 -1.38(-3.81%)
Feb 13, 2012 36.93 36.93 36.04 36.21 15,167,238 -0.23(-0.62%)
Feb 10, 2012 36.75 36.80 36.00 36.44 20,212,176 -1.20(-3.19%)
Feb 09, 2012 38.17 38.31 37.31 37.64 18,277,122 -0.09(-0.24%)
Feb 08, 2012 37.57 38.34 37.52 37.73 20,402,058 +0.63(+1.70%)
Feb 07, 2012 37.66 37.70 36.85 37.10 19,082,614 -0.79(-2.10%)
Feb 06, 2012 37.23 37.95 37.05 37.89 15,540,198 +0.20(+0.54%)
Feb 03, 2012 37.52 37.87 37.14 37.69 20,941,336 +0.79(+2.13%)
Feb 02, 2012 37.65 37.95 36.82 36.90 21,282,578 -0.53(-1.41%)
Feb 01, 2012 37.94 38.08 37.37 37.43 21,126,486 -0.04(-0.11%)
Jan 31, 2012 37.87 38.08 36.81 37.47 22,981,792 +0.09(+0.24%)
Jan 30, 2012 36.71 37.51 36.55 37.38 18,168,996 -0.02(-0.06%)
Jan 27, 2012 37.48 38.47 37.35 37.40 19,129,984 -0.30(-0.80%)
Jan 26, 2012 37.77 39.70 37.44 37.70 37,566,168 +0.34(+0.91%)
Jan 25, 2012 35.36 37.58 35.11 37.36 29,286,454 +1.71(+4.80%)
Jan 24, 2012 35.23 35.73 34.88 35.65 18,373,296 +0.07(+0.21%)
Jan 23, 2012 35.24 35.80 35.03 35.58 23,608,126 +0.63(+1.81%)
Jan 20, 2012 35.81 35.95 34.78 34.95 25,347,402 -1.03(-2.86%)
Jan 19, 2012 36.15 36.46 35.12 35.98 36,902,124 -0.08(-0.22%)
Jan 18, 2012 34.80 36.24 34.72 36.06 31,663,648 +1.14(+3.25%)
Jan 17, 2012 34.91 35.10 34.40 34.92 25,163,864 +0.87(+2.55%)
Jan 13, 2012 33.95 34.33 33.65 34.05 17,373,412 -0.36(-1.06%)
Jan 12, 2012 34.35 34.61 33.84 34.42 21,728,112 +0.65(+1.92%)
Jan 11, 2012 32.73 33.98 32.47 33.77 21,210,168 +1.05(+3.22%)
Jan 10, 2012 32.67 33.19 32.43 32.72 19,725,176 +1.26(+4.00%)
Jan 09, 2012 31.41 31.69 31.26 31.46 10,232,165 +0.14(+0.44%)
Jan 06, 2012 31.85 31.96 31.27 31.32 11,860,914 -0.35(-1.09%)
Jan 05, 2012 31.74 32.03 31.38 31.67 16,161,093 -0.43(-1.33%)
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.