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 (%)
Nov 30, 2011 30.49 31.06 30.16 31.02 30,749,542 +2.44(+8.55%)
Nov 29, 2011 28.42 28.85 28.02 28.57 19,067,458 +0.42(+1.50%)
Nov 28, 2011 28.17 28.32 27.72 28.15 19,034,962 +1.66(+6.27%)
Nov 25, 2011 26.76 27.12 26.45 26.49 9,525,178 -0.44(-1.63%)
Nov 23, 2011 27.48 27.64 26.90 26.93 19,742,266 -0.99(-3.54%)
Nov 22, 2011 28.11 28.50 27.69 27.92 20,739,116 -0.39(-1.38%)
Nov 21, 2011 28.03 28.54 27.60 28.31 23,621,146 -0.63(-2.17%)
Nov 18, 2011 29.36 29.48 28.66 28.93 22,119,474 +0.09(+0.30%)
Nov 17, 2011 29.65 29.86 28.58 28.85 28,794,572 -1.09(-3.64%)
Nov 16, 2011 30.51 30.71 29.80 29.94 26,949,854 -1.07(-3.46%)
Nov 15, 2011 30.70 31.27 30.52 31.01 20,738,716 -0.08(-0.25%)
Nov 14, 2011 31.12 31.49 30.68 31.09 23,151,484 -0.13(-0.43%)
Nov 11, 2011 31.24 31.33 30.74 31.22 20,800,284 +0.52(+1.68%)
Nov 10, 2011 30.93 31.19 30.05 30.70 23,058,838 +0.31(+1.03%)
Nov 09, 2011 31.67 32.06 30.06 30.39 36,728,288 -2.42(-7.38%)
Nov 08, 2011 32.76 32.98 32.03 32.81 24,609,280 +0.49(+1.53%)
Nov 07, 2011 31.39 32.41 31.33 32.32 24,095,256 +0.74(+2.33%)
Nov 04, 2011 31.24 31.72 30.87 31.58 23,504,580 +0.16(+0.52%)
Nov 03, 2011 31.61 31.74 30.76 31.42 25,804,022 +0.26(+0.83%)
Nov 02, 2011 31.41 31.50 30.44 31.16 25,698,602 +0.80(+2.63%)
Nov 01, 2011 29.37 31.06 28.61 30.36 43,194,916 -1.17(-3.73%)
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%)
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.