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 (%)
Jun 29, 2012 26.67 27.13 26.29 27.08 29,323,920 +1.44(+5.61%)
Jun 28, 2012 25.28 25.66 25.02 25.64 16,834,736 +0.10(+0.37%)
Jun 27, 2012 25.28 25.69 25.17 25.55 15,196,772 +0.42(+1.68%)
Jun 26, 2012 25.33 25.56 24.97 25.13 18,464,520 +0.01(+0.03%)
Jun 25, 2012 25.48 25.76 25.06 25.12 21,398,710 -0.56(-2.17%)
Jun 22, 2012 26.43 26.51 25.65 25.68 40,582,864 -0.55(-2.09%)
Jun 21, 2012 27.57 27.74 26.14 26.22 28,033,212 -1.84(-6.57%)
Jun 20, 2012 27.82 28.34 27.57 28.07 24,826,416 -0.11(-0.39%)
Jun 19, 2012 27.53 28.33 27.33 28.18 24,146,978 +0.95(+3.47%)
Jun 18, 2012 27.09 27.36 26.70 27.23 15,586,084 -0.06(-0.23%)
Jun 15, 2012 27.16 27.31 26.86 27.30 18,626,720 +0.35(+1.30%)
Jun 14, 2012 26.53 27.00 26.15 26.95 16,356,789 +0.44(+1.65%)
Jun 13, 2012 26.57 26.92 26.34 26.51 14,478,786 -0.17(-0.63%)
Jun 12, 2012 26.43 26.69 26.18 26.68 16,423,606 +0.48(+1.85%)
Jun 11, 2012 27.23 27.33 26.17 26.19 16,179,364 -0.70(-2.60%)
Jun 08, 2012 26.37 26.99 26.07 26.89 18,110,642 +0.18(+0.68%)
Jun 07, 2012 27.50 27.66 26.61 26.71 30,055,370 -0.05(-0.18%)
Jun 06, 2012 26.38 27.08 26.30 26.76 23,078,460 +0.85(+3.28%)
Jun 05, 2012 25.46 26.04 25.32 25.91 19,874,990 +0.21(+0.80%)
Jun 04, 2012 25.55 25.73 24.86 25.70 18,810,406 +0.21(+0.81%)
Jun 01, 2012 25.09 25.97 25.06 25.49 27,544,194 +0.02(+0.09%)
May 31, 2012 25.70 25.76 24.84 25.47 19,676,482 -0.29(-1.14%)
May 30, 2012 25.92 26.05 25.63 25.76 15,636,167 -0.65(-2.47%)
May 29, 2012 26.31 26.75 26.10 26.41 19,017,030 +0.65(+2.53%)
May 25, 2012 25.78 26.07 25.54 25.76 12,520,690 -0.13(-0.49%)
May 24, 2012 26.12 26.34 25.41 25.89 19,308,078 -0.13(-0.49%)
May 23, 2012 25.10 26.08 24.77 26.02 27,471,918 +0.48(+1.87%)
May 22, 2012 25.84 26.37 25.39 25.54 20,328,988 -0.34(-1.32%)
May 21, 2012 25.28 25.95 25.28 25.88 21,110,684 +0.60(+2.36%)
May 18, 2012 25.86 26.08 25.06 25.29 23,516,510 -0.29(-1.12%)
May 17, 2012 26.24 26.53 25.52 25.57 24,143,146 -0.32(-1.23%)
May 16, 2012 26.19 26.96 25.79 25.89 27,741,004 -0.06(-0.25%)
May 15, 2012 27.28 27.44 25.83 25.95 29,522,754 -1.31(-4.81%)
May 14, 2012 27.17 27.92 27.04 27.27 21,474,708 -0.35(-1.27%)
May 11, 2012 27.71 28.08 27.59 27.62 16,777,852 -0.45(-1.61%)
May 10, 2012 28.67 28.85 27.97 28.07 17,816,316 -0.17(-0.62%)
May 09, 2012 27.76 28.72 27.60 28.24 20,223,014 -0.07(-0.25%)
May 08, 2012 28.45 28.53 27.68 28.31 23,276,620 -0.62(-2.14%)
May 07, 2012 28.70 29.11 28.36 28.93 16,728,684 +0.00(+0.00%)
May 04, 2012 29.01 29.16 28.62 28.93 17,999,726 -0.37(-1.27%)
May 03, 2012 30.14 30.15 29.16 29.31 24,407,812 -0.99(-3.28%)
May 02, 2012 30.17 30.39 29.90 30.30 19,286,888 -0.27(-0.88%)
May 01, 2012 30.54 30.76 30.10 30.57 22,340,384 +0.13(+0.42%)
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.