Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 40.21 41.36 40.16 40.95 31,325,364 +0.99(+2.48%)
Jun 29, 2011 39.54 40.74 39.37 39.96 31,639,676 +0.91(+2.34%)
Jun 28, 2011 37.86 39.06 37.70 39.05 24,620,700 +1.35(+3.59%)
Jun 27, 2011 37.26 37.80 36.70 37.69 18,205,812 +0.20(+0.54%)
Jun 24, 2011 38.28 38.44 37.31 37.49 22,942,536 -0.39(-1.04%)
Jun 23, 2011 37.04 37.98 36.47 37.89 27,963,982 +0.06(+0.16%)
Jun 22, 2011 38.09 38.63 37.80 37.83 19,749,084 -0.29(-0.77%)
Jun 21, 2011 37.20 38.23 37.14 38.12 22,248,146 +1.42(+3.86%)
Jun 20, 2011 36.75 37.07 36.67 36.70 23,734,878 -0.40(-1.09%)
Jun 17, 2011 37.64 37.78 36.77 37.11 22,415,940 +0.06(+0.17%)
Jun 16, 2011 37.13 37.67 36.43 37.04 28,983,062 -0.53(-1.40%)
Jun 15, 2011 38.41 38.58 37.23 37.57 30,474,862 -1.05(-2.71%)
Jun 14, 2011 38.10 39.00 37.90 38.62 25,620,348 +1.20(+3.21%)
Jun 13, 2011 38.06 38.17 36.81 37.42 22,605,762 -0.46(-1.23%)
Jun 10, 2011 38.24 38.58 37.69 37.88 22,618,384 -0.71(-1.85%)
Jun 09, 2011 37.72 39.02 37.55 38.59 21,283,278 +0.80(+2.11%)
Jun 08, 2011 38.14 38.50 37.56 37.79 23,462,138 -0.73(-1.89%)
Jun 07, 2011 39.05 39.17 38.51 38.52 19,434,414 -0.02(-0.06%)
Jun 06, 2011 38.98 39.54 38.33 38.55 26,560,828 -0.11(-0.28%)
Jun 03, 2011 37.86 39.10 37.47 38.65 24,376,324 +0.86(+2.27%)
May 24, 2011 37.42 38.08 37.24 37.79 28,697,726 +1.08(+2.95%)
May 23, 2011 36.34 37.08 36.13 36.71 26,158,012 -0.74(-1.98%)
May 20, 2011 37.27 38.07 36.54 37.45 31,987,600 +0.32(+0.85%)
May 19, 2011 37.72 37.76 36.90 37.14 26,693,576 -0.50(-1.34%)
May 18, 2011 36.60 37.87 36.54 37.64 37,050,312 +1.39(+3.82%)
May 17, 2011 36.45 36.81 35.66 36.25 44,720,628 -0.40(-1.10%)
May 16, 2011 37.45 38.17 36.49 36.66 31,649,736 -0.71(-1.91%)
May 13, 2011 38.10 38.32 36.91 37.37 26,115,574 -0.35(-0.92%)
May 12, 2011 37.28 38.24 36.85 37.72 34,567,972 +0.35(+0.93%)
May 11, 2011 39.21 39.23 37.18 37.37 39,102,560 -2.20(-5.56%)
May 10, 2011 40.06 40.10 39.32 39.57 20,102,188 -0.21(-0.52%)
May 09, 2011 39.12 39.94 38.61 39.77 21,199,038 +1.31(+3.41%)
May 06, 2011 39.42 39.69 38.21 38.46 24,583,946 +0.25(+0.64%)
May 05, 2011 38.41 39.18 37.88 38.22 34,322,216 -0.99(-2.52%)
May 04, 2011 40.64 40.67 38.75 39.21 39,016,380 -1.58(-3.87%)
May 03, 2011 41.72 41.93 40.13 40.79 31,547,312 -0.87(-2.10%)
May 02, 2011 41.62 41.71 41.40 41.66 21,704,880 -0.52(-1.24%)
Apr 29, 2011 42.18 42.66 41.66 42.18 16,854,514 +0.08(+0.18%)
Apr 28, 2011 42.78 43.31 41.68 42.10 23,769,268 -0.96(-2.23%)
Apr 27, 2011 42.30 43.06 41.50 43.06 27,733,014 +0.21(+0.50%)
Apr 26, 2011 42.33 43.03 41.56 42.85 21,741,496 +0.84(+2.01%)
Apr 25, 2011 42.76 42.76 41.51 42.01 19,854,182 -0.04(-0.09%)
Apr 21, 2011 41.37 42.17 41.23 42.04 20,965,286 +1.18(+2.89%)
Apr 20, 2011 41.93 42.09 40.67 40.86 37,847,212 +1.21(+3.06%)
Apr 19, 2011 39.42 39.83 38.74 39.65 28,492,758 +0.85(+2.19%)
Apr 18, 2011 38.75 39.49 38.11 38.80 28,765,504 -0.43(-1.09%)
Apr 15, 2011 39.65 39.95 38.99 39.23 30,254,498 -0.58(-1.46%)
Apr 14, 2011 39.97 40.69 39.72 39.81 24,935,252 -0.29(-0.73%)
Apr 13, 2011 41.28 41.38 39.84 40.10 27,891,296 -0.87(-2.13%)
Apr 12, 2011 41.40 41.57 40.46 40.98 26,579,002 -1.33(-3.14%)
Apr 11, 2011 43.67 43.95 42.02 42.31 24,039,530 -1.37(-3.13%)
Apr 08, 2011 44.69 44.83 43.49 43.67 22,175,170 -0.16(-0.37%)
Apr 07, 2011 42.92 44.02 42.96 43.83 22,817,070 +0.91(+2.12%)
Apr 06, 2011 44.15 44.43 42.84 42.92 24,635,532 -0.27(-0.64%)
Apr 05, 2011 42.18 43.75 42.05 43.20 22,845,108 +0.64(+1.51%)
Apr 04, 2011 42.70 43.04 42.19 42.56 17,418,026 +0.53(+1.25%)
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.