Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 36.88 37.01 36.33 36.38 21,734,874 -0.04(-0.11%)
Jan 31, 2012 36.81 37.01 35.78 36.42 23,643,606 +0.09(+0.24%)
Jan 30, 2012 35.68 36.46 35.53 36.33 18,692,216 -0.02(-0.06%)
Jan 27, 2012 36.44 37.39 36.31 36.36 19,680,878 -0.29(-0.80%)
Jan 26, 2012 36.71 38.59 36.39 36.65 38,647,976 +0.33(+0.91%)
Jan 25, 2012 34.37 36.53 34.13 36.32 30,129,828 +1.66(+4.80%)
Jan 24, 2012 34.24 34.73 33.91 34.65 18,902,398 +0.07(+0.21%)
Jan 23, 2012 34.25 34.80 34.05 34.58 24,287,978 +0.61(+1.81%)
Jan 20, 2012 34.81 34.95 33.80 33.97 26,077,342 -1.00(-2.86%)
Jan 19, 2012 35.14 35.44 34.13 34.97 37,964,812 -0.08(-0.22%)
Jan 18, 2012 33.83 35.22 33.75 35.05 32,575,480 +1.10(+3.25%)
Jan 17, 2012 33.94 34.12 33.43 33.94 25,888,518 +0.84(+2.55%)
Jan 13, 2012 33.00 33.37 32.71 33.10 17,873,720 -0.35(-1.06%)
Jan 12, 2012 33.39 33.65 32.89 33.46 22,353,826 +0.63(+1.92%)
Jan 11, 2012 31.81 33.03 31.56 32.83 21,820,966 +1.02(+3.22%)
Jan 10, 2012 31.75 32.26 31.53 31.80 20,293,208 +1.22(+4.00%)
Jan 09, 2012 30.53 30.81 30.38 30.58 10,526,824 +0.13(+0.44%)
Jan 06, 2012 30.96 31.06 30.39 30.45 12,202,476 -0.34(-1.09%)
Jan 05, 2012 30.85 31.14 30.50 30.78 16,626,488 -0.42(-1.33%)
Jan 04, 2012 30.67 31.33 30.55 31.20 17,404,768 +2.38(+8.26%)
Dec 30, 2011 28.62 28.99 28.62 28.82 11,283,313 +0.20(+0.68%)
Dec 29, 2011 28.40 28.66 28.24 28.62 12,184,066 +0.18(+0.63%)
Dec 28, 2011 29.63 29.76 28.42 28.44 16,784,692 -1.21(-4.09%)
Dec 27, 2011 29.97 30.11 29.50 29.65 9,749,424 -0.36(-1.20%)
Dec 23, 2011 30.28 30.28 29.77 30.02 9,181,745 +0.45(+1.51%)
Dec 21, 2011 29.44 29.74 28.95 29.57 15,371,310 +0.13(+0.45%)
Dec 20, 2011 28.75 29.55 28.75 29.44 15,964,839 +1.44(+5.15%)
Dec 19, 2011 28.77 29.02 27.92 27.99 17,295,756 -0.98(-3.38%)
Dec 16, 2011 29.26 29.68 28.64 28.97 23,921,030 +0.09(+0.33%)
Dec 15, 2011 29.33 30.02 28.73 28.88 23,935,806 -0.45(-1.52%)
Dec 14, 2011 28.97 29.80 28.61 29.33 25,221,180 -0.27(-0.90%)
Dec 13, 2011 30.63 30.99 29.33 29.59 23,388,912 -0.60(-1.97%)
Dec 12, 2011 30.39 30.47 29.76 30.19 16,666,923 -0.93(-3.00%)
Dec 09, 2011 30.02 31.52 29.88 31.12 19,625,844 +1.09(+3.63%)
Dec 08, 2011 31.23 31.39 29.82 30.03 21,264,348 -1.63(-5.15%)
Dec 07, 2011 31.44 31.96 31.18 31.66 17,176,106 -0.09(-0.30%)
Dec 06, 2011 31.10 32.29 31.07 31.75 18,899,310 +0.24(+0.77%)
Dec 05, 2011 31.50 31.86 31.27 31.51 20,684,228 +0.73(+2.37%)
Dec 02, 2011 31.37 31.62 30.70 30.78 19,198,790 +0.02(+0.05%)
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.