Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM 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%)
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%)
Mar 01, 2012 33.91 34.26 33.61 33.82 19,133,632 +0.28(+0.82%)
Feb 29, 2012 34.56 34.86 33.31 33.54 25,646,642 -0.87(-2.52%)
Feb 28, 2012 34.24 34.68 34.13 34.41 17,853,326 +0.28(+0.81%)
Feb 27, 2012 34.25 34.41 33.98 34.13 18,196,256 -0.47(-1.37%)
Feb 24, 2012 34.64 35.26 34.52 34.61 16,913,132 +0.10(+0.30%)
Feb 23, 2012 34.87 34.90 34.22 34.50 16,966,854 -0.27(-0.77%)
Feb 22, 2012 34.51 35.09 34.45 34.77 16,937,002 +0.12(+0.34%)
Feb 21, 2012 34.56 35.13 34.31 34.65 23,338,680 +0.73(+2.16%)
Feb 17, 2012 34.76 34.79 33.62 33.92 21,993,144 -0.63(-1.82%)
Feb 16, 2012 33.24 35.06 33.02 34.55 30,077,152 +1.13(+3.40%)
Feb 15, 2012 34.13 34.13 33.06 33.42 32,189,980 -0.44(-1.30%)
Feb 14, 2012 34.85 35.06 33.52 33.86 36,450,484 -1.34(-3.81%)
Feb 13, 2012 35.89 35.90 35.03 35.20 15,604,015 -0.22(-0.62%)
Feb 10, 2012 35.72 35.77 34.99 35.42 20,794,234 -1.17(-3.19%)
Feb 09, 2012 37.10 37.24 36.27 36.59 18,803,456 -0.09(-0.24%)
Feb 08, 2012 36.52 37.26 36.47 36.67 20,989,584 +0.61(+1.71%)
Feb 07, 2012 36.61 36.65 35.82 36.06 19,632,142 -0.77(-2.10%)
Feb 06, 2012 36.18 36.88 36.02 36.83 15,987,715 +0.20(+0.54%)
Feb 03, 2012 36.47 36.81 36.10 36.63 21,544,392 +0.76(+2.13%)
Feb 02, 2012 36.60 36.88 35.79 35.87 21,895,460 -0.51(-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.