Skip to main content

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 (%)
Oct 31, 2011 32.11 32.61 31.52 31.53 27,945,712 -1.99(-5.93%)
Oct 28, 2011 32.74 34.06 32.51 33.52 30,019,110 +0.04(+0.12%)
Oct 27, 2011 33.38 34.07 32.60 33.49 53,122,564 +2.70(+8.78%)
Oct 26, 2011 30.94 31.04 29.76 30.78 29,944,710 +0.85(+2.85%)
Oct 25, 2011 30.79 30.83 29.76 29.93 29,131,876 -1.01(-3.27%)
Oct 24, 2011 30.21 31.22 29.92 30.94 39,219,332 +2.29(+7.98%)
Oct 21, 2011 28.14 28.69 27.75 28.65 35,656,040 +1.40(+5.14%)
Oct 20, 2011 27.14 27.96 26.32 27.25 39,637,188 +0.32(+1.19%)
Oct 19, 2011 27.55 28.42 26.80 26.93 35,757,920 -0.78(-2.83%)
Oct 18, 2011 27.09 27.94 26.01 27.71 34,771,724 +0.21(+0.77%)
Oct 17, 2011 28.32 28.35 27.34 27.50 30,062,468 -1.30(-4.51%)
Oct 14, 2011 28.79 29.14 28.25 28.80 26,929,542 +1.20(+4.34%)
Oct 13, 2011 27.81 27.81 26.76 27.60 32,350,378 -0.51(-1.81%)
Oct 12, 2011 28.59 29.26 27.88 28.11 38,127,824 +0.54(+1.96%)
Oct 11, 2011 27.16 28.01 26.93 27.57 28,991,780 -0.45(-1.61%)
Oct 10, 2011 27.35 28.12 27.34 28.02 40,002,832 +1.57(+5.94%)
Oct 07, 2011 27.65 27.78 26.11 26.45 64,093,212 -0.68(-2.49%)
Oct 06, 2011 27.35 27.51 26.74 27.13 67,358,072 +0.36(+1.34%)
Oct 05, 2011 24.72 26.79 24.46 26.77 49,180,076 +1.78(+7.13%)
Oct 04, 2011 22.80 25.14 22.44 24.99 50,608,168 +1.76(+7.57%)
Oct 03, 2011 24.11 24.55 23.22 23.23 41,891,776 -0.45(-1.90%)
Sep 30, 2011 23.96 24.72 23.62 23.68 32,124,902 -0.69(-2.84%)
Sep 29, 2011 25.91 25.94 23.83 24.37 51,054,844 -0.75(-2.97%)
Sep 28, 2011 26.85 27.17 24.95 25.12 38,612,420 -1.96(-7.24%)
Sep 27, 2011 27.91 28.19 26.87 27.08 36,538,312 +0.82(+3.11%)
Sep 26, 2011 25.08 26.36 24.23 26.26 37,265,588 +1.09(+4.33%)
Sep 23, 2011 24.42 25.73 24.42 25.18 29,683,430 +0.18(+0.72%)
Sep 22, 2011 26.02 26.05 24.09 25.00 63,850,604 -2.68(-9.69%)
Sep 21, 2011 29.62 29.63 27.66 27.68 52,689,232 -2.30(-7.68%)
Sep 20, 2011 31.08 31.71 29.66 29.98 32,917,208 -1.30(-4.15%)
Sep 19, 2011 31.49 31.53 30.57 31.28 23,817,264 -1.07(-3.29%)
Sep 16, 2011 33.45 33.51 32.11 32.35 19,674,216 -0.74(-2.23%)
Sep 15, 2011 33.04 33.23 32.28 33.09 15,586,216 +0.65(+1.99%)
Sep 14, 2011 32.80 32.88 31.54 32.44 21,547,888 -0.23(-0.69%)
Sep 13, 2011 32.25 32.88 31.75 32.67 16,566,972 +0.54(+1.67%)
Sep 12, 2011 31.90 32.69 31.30 32.13 24,971,478 -0.53(-1.62%)
Sep 09, 2011 33.84 33.96 32.28 32.66 32,997,634 -1.77(-5.15%)
Sep 08, 2011 34.81 35.43 34.23 34.43 17,685,990 -0.70(-1.99%)
Sep 07, 2011 35.29 35.43 34.90 35.13 20,384,018 +0.63(+1.83%)
Sep 06, 2011 33.80 34.56 33.44 34.50 19,103,356 -0.45(-1.29%)
Sep 02, 2011 35.12 35.43 34.64 34.95 19,586,034 -1.18(-3.27%)
Sep 01, 2011 36.47 37.20 35.97 36.13 18,678,844 -0.51(-1.38%)
Aug 31, 2011 36.76 37.80 36.24 36.64 27,527,302 +0.39(+1.07%)
Aug 30, 2011 35.47 36.49 35.10 36.25 18,165,768 +0.62(+1.75%)
Aug 29, 2011 35.08 35.69 34.78 35.63 13,614,119 +1.00(+2.87%)
Aug 26, 2011 33.57 34.79 32.95 34.63 18,907,524 +0.80(+2.37%)
Aug 25, 2011 34.26 34.64 33.53 33.83 18,972,430 +0.02(+0.07%)
Aug 24, 2011 33.40 33.86 32.75 33.81 20,566,002 +0.45(+1.35%)
Aug 23, 2011 32.63 33.48 32.32 33.36 19,966,406 +1.00(+3.10%)
Aug 22, 2011 33.68 33.74 32.24 32.35 20,706,416 -0.26(-0.81%)
Aug 19, 2011 32.62 34.37 32.48 32.62 25,933,700 -0.71(-2.12%)
Aug 18, 2011 35.11 35.13 32.81 33.33 38,292,780 -2.92(-8.07%)
Aug 17, 2011 35.93 37.01 35.89 36.25 18,515,620 +0.47(+1.30%)
Aug 16, 2011 35.78 36.24 35.38 35.78 22,516,732 -0.52(-1.44%)
Aug 15, 2011 35.54 36.32 35.47 36.31 17,992,422 +1.00(+2.82%)
Aug 12, 2011 36.34 36.35 35.08 35.31 19,803,478 -0.33(-0.92%)
Aug 11, 2011 34.45 36.15 33.96 35.64 24,945,174 +1.77(+5.21%)
Aug 10, 2011 34.28 35.43 33.53 33.87 33,135,406 -1.17(-3.33%)
Aug 09, 2011 34.32 35.13 32.24 35.04 42,950,980 +2.46(+7.54%)
Aug 08, 2011 34.32 35.01 32.04 32.58 42,587,052 -3.19(-8.91%)
Aug 05, 2011 37.08 37.69 34.24 35.77 39,993,460 -0.63(-1.73%)
Aug 04, 2011 38.37 38.43 36.38 36.40 35,044,756 -2.99(-7.60%)
Aug 03, 2011 39.98 40.33 38.50 39.39 24,926,846 -0.61(-1.54%)
Aug 02, 2011 40.99 41.76 39.99 40.01 18,467,498 -1.35(-3.25%)
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.