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 (%)
Aug 31, 2012 28.22 29.07 27.97 28.98 19,208,896 +1.14(+4.09%)
Aug 30, 2012 28.38 28.40 27.81 27.84 14,112,772 -0.71(-2.50%)
Aug 29, 2012 28.61 28.64 28.20 28.55 14,081,966 -0.06(-0.20%)
Aug 27, 2012 28.95 29.00 28.53 28.61 11,240,687 -0.39(-1.33%)
Aug 24, 2012 29.19 29.22 28.76 28.99 16,753,688 -0.51(-1.74%)
Aug 23, 2012 29.90 30.07 29.33 29.51 20,647,730 -0.18(-0.62%)
Aug 22, 2012 29.11 29.69 28.87 29.69 18,078,348 +0.41(+1.40%)
Aug 21, 2012 28.91 29.89 28.88 29.28 31,545,106 +0.91(+3.20%)
Aug 20, 2012 28.15 28.47 27.93 28.38 13,986,971 +0.02(+0.06%)
Aug 17, 2012 28.59 28.76 28.30 28.36 13,500,064 +0.02(+0.09%)
Aug 16, 2012 28.06 28.50 27.88 28.34 15,276,253 +0.44(+1.58%)
Aug 15, 2012 27.95 27.99 27.45 27.89 15,811,394 -0.20(-0.71%)
Aug 14, 2012 28.56 28.65 28.02 28.10 12,095,947 -0.38(-1.32%)
Aug 13, 2012 28.99 29.33 28.34 28.47 18,936,708 -0.67(-2.29%)
Aug 10, 2012 28.72 29.35 28.53 29.14 16,170,177 +0.25(+0.86%)
Aug 09, 2012 28.43 29.13 28.42 28.89 17,244,480 +0.30(+1.07%)
Aug 08, 2012 28.12 28.83 28.12 28.58 17,136,266 +0.28(+0.99%)
Aug 07, 2012 27.93 28.59 27.81 28.30 20,025,992 +0.75(+2.71%)
Aug 06, 2012 27.00 28.01 26.98 27.56 22,326,030 +0.67(+2.51%)
Aug 03, 2012 26.74 27.17 26.49 26.88 15,900,465 +0.65(+2.48%)
Aug 02, 2012 26.41 26.78 25.94 26.23 17,815,756 -0.64(-2.39%)
Aug 01, 2012 26.95 26.88 26.88 26.88 14,929,098 -0.14(-0.53%)
Jul 31, 2012 27.31 27.53 26.93 27.02 12,821,106 -0.26(-0.94%)
Jul 30, 2012 26.87 27.35 26.87 27.28 14,796,363 +0.42(+1.55%)
Jul 27, 2012 26.16 27.16 26.00 26.86 31,969,236 +0.93(+3.59%)
Jul 26, 2012 25.87 26.08 25.42 25.93 20,701,314 +0.71(+2.80%)
Jul 25, 2012 25.80 25.87 24.94 25.22 28,488,080 -0.20(-0.79%)
Jul 24, 2012 26.22 26.38 25.24 25.42 22,849,670 -0.75(-2.88%)
Jul 23, 2012 26.31 26.72 25.85 26.18 24,070,806 -0.92(-3.41%)
Jul 20, 2012 27.25 27.28 26.56 27.10 21,612,548 -0.52(-1.89%)
Jul 19, 2012 26.79 27.89 26.62 27.62 31,444,526 +1.12(+4.24%)
Jul 18, 2012 26.24 26.83 26.11 26.50 20,568,608 +0.10(+0.36%)
Jul 17, 2012 26.49 26.49 25.81 26.40 16,646,138 +0.10(+0.40%)
Jul 16, 2012 26.54 26.55 26.04 26.30 13,652,958 -0.37(-1.38%)
Jul 13, 2012 26.17 26.80 26.11 26.67 17,476,422 +0.70(+2.69%)
Jul 12, 2012 25.62 26.29 25.44 25.97 22,154,810 +0.00(+0.00%)
Jul 11, 2012 26.42 26.53 25.73 25.97 29,656,052 -0.34(-1.27%)
Jul 10, 2012 27.61 27.74 26.04 26.30 24,869,484 -1.14(-4.17%)
Jul 09, 2012 27.73 27.79 27.24 27.45 30,142,024 -0.38(-1.37%)
Jul 06, 2012 27.71 27.88 27.46 27.83 32,825,542 -0.37(-1.30%)
Jul 05, 2012 27.82 28.62 27.77 28.20 35,533,544 +0.21(+0.74%)
Jul 03, 2012 27.46 28.37 27.38 27.99 19,757,496 +1.06(+3.93%)
Jul 02, 2012 27.08 27.22 26.47 26.93 15,458,549 -0.15(-0.56%)
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%)
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.