Skip to main content

Freeport-McMoRan (NY: FCX )

44.36 +1.23 (+2.85%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.98 30.54 29.66 30.50 31,271,676 +2.40(+8.55%)
Nov 29, 2011 27.94 28.37 27.55 28.10 19,391,230 +0.42(+1.50%)
Nov 28, 2011 27.70 27.84 27.26 27.68 19,358,180 +1.63(+6.27%)
Nov 25, 2011 26.32 26.66 26.01 26.05 9,686,918 -0.43(-1.63%)
Nov 23, 2011 27.02 27.18 26.45 26.48 20,077,496 -0.97(-3.54%)
Nov 22, 2011 27.64 28.03 27.23 27.45 21,091,272 -0.39(-1.38%)
Nov 21, 2011 27.57 28.07 27.14 27.84 24,022,240 -0.62(-2.17%)
Nov 18, 2011 28.87 28.99 28.18 28.45 22,495,070 +0.08(+0.30%)
Nov 17, 2011 29.16 29.36 28.10 28.37 29,283,512 -1.07(-3.64%)
Nov 16, 2011 30.00 30.20 29.31 29.44 27,407,468 -1.06(-3.46%)
Nov 15, 2011 30.19 30.75 30.01 30.49 21,090,864 -0.08(-0.25%)
Nov 14, 2011 30.60 30.97 30.17 30.57 23,544,604 -0.13(-0.43%)
Nov 11, 2011 30.72 30.81 30.23 30.70 21,153,478 +0.51(+1.68%)
Nov 10, 2011 30.42 30.67 29.55 30.19 23,450,384 +0.31(+1.03%)
Nov 09, 2011 31.14 31.52 29.56 29.88 37,351,944 -2.38(-7.38%)
Nov 08, 2011 32.22 32.43 31.49 32.26 25,027,152 +0.49(+1.53%)
Nov 07, 2011 30.87 31.87 30.81 31.78 24,504,400 +0.72(+2.33%)
Nov 04, 2011 30.72 31.19 30.35 31.05 23,903,694 +0.16(+0.52%)
Nov 03, 2011 31.08 31.21 30.25 30.89 26,242,180 +0.25(+0.83%)
Nov 02, 2011 30.89 30.97 29.93 30.64 26,134,972 +0.79(+2.63%)
Nov 01, 2011 28.88 30.54 28.13 29.85 43,928,380 -1.16(-3.73%)
Oct 31, 2011 31.58 32.06 30.99 31.01 28,420,238 -1.96(-5.93%)
Oct 28, 2011 32.19 33.49 31.96 32.96 30,528,842 +0.04(+0.12%)
Oct 27, 2011 32.83 33.50 32.06 32.93 54,024,596 +2.66(+8.78%)
Oct 26, 2011 30.42 30.52 29.27 30.27 30,453,178 +0.84(+2.85%)
Oct 25, 2011 30.28 30.32 29.27 29.43 29,626,542 -0.99(-3.27%)
Oct 24, 2011 29.71 30.70 29.42 30.42 39,885,284 +2.25(+7.98%)
Oct 21, 2011 27.67 28.21 27.29 28.17 36,261,488 +1.38(+5.14%)
Oct 20, 2011 26.69 27.50 25.88 26.80 40,310,240 +0.32(+1.19%)
Oct 19, 2011 27.09 27.94 26.35 26.48 36,365,100 -0.77(-2.83%)
Oct 18, 2011 26.63 27.47 25.58 27.25 35,362,160 +0.21(+0.77%)
Oct 17, 2011 27.85 27.88 26.89 27.04 30,572,936 -1.28(-4.51%)
Oct 14, 2011 28.30 28.65 27.78 28.32 27,386,812 +1.18(+4.34%)
Oct 13, 2011 27.34 27.34 26.31 27.14 32,899,696 -0.50(-1.81%)
Oct 12, 2011 28.11 28.77 27.41 27.64 38,775,244 +0.53(+1.96%)
Oct 11, 2011 26.71 27.54 26.48 27.11 29,484,062 -0.44(-1.61%)
Oct 10, 2011 26.90 27.65 26.88 27.55 40,682,080 +1.54(+5.94%)
Oct 07, 2011 27.19 27.32 25.67 26.01 65,181,516 -0.67(-2.49%)
Oct 06, 2011 26.89 27.05 26.29 26.68 68,501,816 +0.35(+1.34%)
Oct 05, 2011 24.31 26.35 24.05 26.32 50,015,156 +1.75(+7.13%)
Oct 04, 2011 22.42 24.72 22.06 24.57 51,467,500 +1.73(+7.57%)
Oct 03, 2011 23.71 24.14 22.83 22.84 42,603,100 -0.44(-1.90%)
Sep 30, 2011 23.56 24.30 23.23 23.29 32,670,386 -0.68(-2.84%)
Sep 29, 2011 25.48 25.51 23.43 23.97 51,921,760 -0.73(-2.97%)
Sep 28, 2011 26.40 26.71 24.53 24.70 39,268,060 -1.93(-7.24%)
Sep 27, 2011 27.44 27.72 26.42 26.63 37,158,736 +0.80(+3.11%)
Sep 26, 2011 24.66 25.92 23.82 25.83 37,898,360 +1.07(+4.33%)
Sep 23, 2011 24.01 25.30 24.01 24.76 30,187,456 +0.18(+0.72%)
Sep 22, 2011 25.59 25.62 23.68 24.58 64,934,792 -2.64(-9.69%)
Sep 21, 2011 29.12 29.14 27.20 27.22 53,583,896 -2.26(-7.68%)
Sep 20, 2011 30.56 31.18 29.16 29.48 33,476,144 -1.28(-4.15%)
Sep 19, 2011 30.97 31.00 30.06 30.76 24,221,684 -1.05(-3.29%)
Sep 16, 2011 32.89 32.95 31.58 31.81 20,008,286 -0.73(-2.23%)
Sep 15, 2011 32.49 32.67 31.74 32.53 15,850,871 +0.63(+1.99%)
Sep 14, 2011 32.25 32.33 31.01 31.90 21,913,772 -0.22(-0.69%)
Sep 13, 2011 31.71 32.33 31.22 32.12 16,848,280 +0.53(+1.67%)
Sep 12, 2011 31.37 32.14 30.77 31.59 25,395,496 -0.52(-1.62%)
Sep 09, 2011 33.28 33.39 31.75 32.11 33,557,936 -1.74(-5.15%)
Sep 08, 2011 34.23 34.83 33.66 33.86 17,986,298 -0.69(-1.99%)
Sep 07, 2011 34.71 34.84 34.32 34.54 20,730,140 +0.62(+1.83%)
Sep 06, 2011 33.24 33.99 32.89 33.93 19,427,732 -0.44(-1.29%)
Sep 02, 2011 34.53 34.84 34.06 34.37 19,918,606 -1.16(-3.27%)
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.