Skip to main content

Freeport-McMoRan (NY: FCX )

43.95 +0.82 (+1.90%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.43 29.57 28.85 29.48 19,060,686 +0.33(+1.14%)
Mar 29, 2012 28.73 29.22 28.49 29.15 22,934,158 +0.19(+0.67%)
Mar 28, 2012 29.76 29.79 28.56 28.95 39,390,436 -1.08(-3.59%)
Mar 27, 2012 30.30 30.73 30.01 30.03 17,875,588 -0.10(-0.33%)
Mar 26, 2012 30.23 30.41 29.79 30.13 19,861,836 +0.31(+1.04%)
Mar 23, 2012 29.70 30.15 29.39 29.82 22,453,256 +0.12(+0.39%)
Mar 22, 2012 30.29 30.61 29.41 29.70 31,846,138 -1.14(-3.69%)
Mar 21, 2012 30.74 31.15 30.29 30.84 30,850,080 +0.50(+1.66%)
Mar 20, 2012 30.34 30.34 29.37 30.34 26,437,446 +0.01(+0.03%)
Mar 19, 2012 29.74 30.95 29.69 30.33 21,260,172 +0.45(+1.50%)
Mar 16, 2012 29.99 30.22 29.65 29.88 29,280,768 +0.16(+0.55%)
Mar 15, 2012 29.87 30.08 29.62 29.72 24,592,782 +0.18(+0.60%)
Mar 14, 2012 30.22 30.29 29.26 29.54 27,605,418 -0.75(-2.48%)
Mar 13, 2012 29.81 30.51 29.79 30.29 29,204,282 +0.64(+2.17%)
Mar 12, 2012 30.05 30.53 29.31 29.65 25,258,864 -0.40(-1.34%)
Mar 09, 2012 30.87 31.08 29.95 30.05 35,679,500 -0.56(-1.82%)
Mar 08, 2012 30.22 30.79 30.27 30.61 21,504,596 +0.40(+1.31%)
Mar 07, 2012 30.67 30.72 29.86 30.22 29,169,164 -0.35(-1.14%)
Mar 06, 2012 30.31 30.80 29.95 30.56 34,327,144 -0.78(-2.50%)
Mar 05, 2012 31.85 31.98 30.97 31.35 37,905,192 -1.22(-3.76%)
Mar 02, 2012 33.14 33.23 31.83 32.57 23,401,096 -0.68(-2.05%)
Mar 01, 2012 33.35 33.69 33.05 33.25 19,458,522 +0.27(+0.82%)
Feb 29, 2012 33.98 34.28 32.75 32.98 26,082,122 -0.85(-2.52%)
Feb 28, 2012 33.66 34.10 33.56 33.84 18,156,476 +0.27(+0.81%)
Feb 27, 2012 33.68 33.84 33.41 33.56 18,505,228 -0.46(-1.37%)
Feb 24, 2012 34.06 34.67 33.94 34.03 17,200,316 +0.10(+0.30%)
Feb 23, 2012 34.28 34.32 33.65 33.93 17,254,950 -0.26(-0.77%)
Feb 22, 2012 33.94 34.50 33.87 34.19 17,224,592 +0.12(+0.34%)
Feb 21, 2012 33.98 34.54 33.73 34.08 23,734,972 +0.72(+2.16%)
Feb 17, 2012 34.18 34.21 33.06 33.35 22,366,588 -0.62(-1.82%)
Feb 16, 2012 32.68 34.48 32.47 33.97 30,587,862 +1.12(+3.40%)
Feb 15, 2012 33.56 33.56 32.51 32.86 32,736,566 -0.43(-1.30%)
Feb 14, 2012 34.27 34.48 32.96 33.29 37,069,416 -1.32(-3.81%)
Feb 13, 2012 35.29 35.30 34.45 34.61 15,868,971 -0.22(-0.62%)
Feb 10, 2012 35.12 35.18 34.41 34.83 21,147,320 -1.15(-3.19%)
Feb 09, 2012 36.48 36.62 35.66 35.97 19,122,738 -0.09(-0.24%)
Feb 08, 2012 35.91 36.64 35.86 36.06 21,345,988 +0.60(+1.70%)
Feb 07, 2012 36.00 36.04 35.22 35.45 19,965,496 -0.76(-2.10%)
Feb 06, 2012 35.58 36.27 35.42 36.21 16,259,186 +0.19(+0.54%)
Feb 03, 2012 35.86 36.19 35.50 36.02 21,910,216 +0.75(+2.13%)
Feb 02, 2012 35.99 36.27 35.19 35.27 22,267,246 -0.50(-1.41%)
Feb 01, 2012 36.26 36.39 35.72 35.77 22,103,932 -0.04(-0.11%)
Jan 31, 2012 36.19 36.39 35.18 35.81 24,045,076 +0.09(+0.24%)
Jan 30, 2012 35.08 35.85 34.94 35.73 19,009,610 -0.02(-0.07%)
Jan 27, 2012 35.83 36.76 35.70 35.75 20,015,060 -0.29(-0.80%)
Jan 26, 2012 36.10 37.94 35.78 36.04 39,304,216 +0.33(+0.91%)
Jan 25, 2012 33.80 35.92 33.56 35.71 30,641,432 +1.64(+4.80%)
Jan 24, 2012 33.67 34.15 33.34 34.08 19,223,360 +0.07(+0.21%)
Jan 23, 2012 33.68 34.22 33.48 34.01 24,700,388 +0.60(+1.81%)
Jan 20, 2012 34.23 34.36 33.24 33.40 26,520,134 -0.98(-2.86%)
Jan 19, 2012 34.56 34.85 33.56 34.39 38,609,452 -0.08(-0.22%)
Jan 18, 2012 33.26 34.63 33.18 34.46 33,128,610 +1.08(+3.25%)
Jan 17, 2012 33.37 33.55 32.87 33.38 26,328,104 +0.83(+2.55%)
Jan 13, 2012 32.45 32.81 32.16 32.55 18,177,216 -0.35(-1.06%)
Jan 12, 2012 32.84 33.08 32.34 32.90 22,733,394 +0.62(+1.92%)
Jan 11, 2012 31.28 32.48 31.03 32.28 22,191,486 +1.01(+3.22%)
Jan 10, 2012 31.22 31.72 31.00 31.27 20,637,792 +1.20(+4.00%)
Jan 09, 2012 30.02 30.29 29.88 30.07 10,705,572 +0.13(+0.44%)
Jan 06, 2012 30.44 30.55 29.88 29.94 12,409,677 -0.33(-1.09%)
Jan 05, 2012 30.34 30.62 29.99 30.27 16,908,810 -0.41(-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.