Skip to main content

Freeport-McMoRan (NY: FCX )

37.15 -0.89 (-2.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.08 29.95 28.83 29.86 18,640,312 +1.17(+4.09%)
Aug 30, 2012 29.25 29.27 28.65 28.69 13,695,033 -0.74(-2.50%)
Aug 29, 2012 29.48 29.51 29.06 29.42 13,665,139 -0.06(-0.20%)
Aug 27, 2012 29.83 29.89 29.40 29.48 10,907,962 -0.40(-1.33%)
Aug 24, 2012 30.09 30.11 29.64 29.88 16,257,778 -0.53(-1.74%)
Aug 23, 2012 30.81 30.99 30.23 30.41 20,036,556 -0.19(-0.62%)
Aug 22, 2012 29.99 30.60 29.75 30.60 17,543,228 +0.42(+1.40%)
Aug 21, 2012 29.80 30.80 29.76 30.18 30,611,370 +0.93(+3.20%)
Aug 20, 2012 29.01 29.34 28.78 29.24 13,572,956 +0.02(+0.06%)
Aug 17, 2012 29.46 29.64 29.16 29.23 13,100,462 +0.02(+0.08%)
Aug 16, 2012 28.91 29.37 28.73 29.20 14,824,075 +0.45(+1.58%)
Aug 15, 2012 28.80 28.84 28.28 28.75 15,343,375 -0.21(-0.71%)
Aug 14, 2012 29.43 29.52 28.87 28.95 11,737,906 -0.39(-1.32%)
Aug 13, 2012 29.88 30.23 29.20 29.34 18,376,180 -0.69(-2.29%)
Aug 10, 2012 29.60 30.24 29.40 30.03 15,691,539 +0.26(+0.86%)
Aug 09, 2012 29.30 30.02 29.28 29.77 16,734,042 +0.31(+1.07%)
Aug 08, 2012 28.98 29.71 28.98 29.46 16,629,032 +0.29(+0.99%)
Aug 07, 2012 28.78 29.46 28.65 29.17 19,433,222 +0.77(+2.71%)
Aug 06, 2012 27.83 28.86 27.80 28.40 21,665,178 +0.69(+2.51%)
Aug 03, 2012 27.55 28.00 27.30 27.70 15,429,810 +0.67(+2.48%)
Aug 02, 2012 27.22 27.60 26.73 27.03 17,288,408 -0.66(-2.39%)
Aug 01, 2012 27.77 27.70 27.70 27.70 14,487,196 -0.15(-0.53%)
Jul 31, 2012 28.14 28.37 27.75 27.84 12,441,600 -0.26(-0.94%)
Jul 30, 2012 27.69 28.18 27.69 28.11 14,358,390 +0.43(+1.55%)
Jul 27, 2012 26.96 27.98 26.79 27.68 31,022,944 +0.96(+3.59%)
Jul 26, 2012 26.66 26.88 26.20 26.72 20,088,554 +0.73(+2.80%)
Jul 25, 2012 26.59 26.66 25.70 25.99 27,644,832 -0.21(-0.79%)
Jul 24, 2012 27.02 27.18 26.01 26.20 22,173,320 -0.78(-2.88%)
Jul 23, 2012 27.11 27.54 26.64 26.98 23,358,310 -0.95(-3.41%)
Jul 20, 2012 28.08 28.11 27.37 27.93 20,972,814 -0.54(-1.89%)
Jul 19, 2012 27.60 28.75 27.43 28.46 30,513,766 +1.16(+4.24%)
Jul 18, 2012 27.04 27.65 26.91 27.31 19,959,776 +0.10(+0.36%)
Jul 17, 2012 27.30 27.30 26.60 27.21 16,153,412 +0.11(+0.40%)
Jul 16, 2012 27.35 27.36 26.84 27.10 13,248,830 -0.38(-1.38%)
Jul 13, 2012 26.97 27.62 26.91 27.48 16,959,120 +0.72(+2.69%)
Jul 12, 2012 26.41 27.09 26.21 26.76 21,499,026 +0.00(+0.00%)
Jul 11, 2012 27.22 27.34 26.51 26.76 28,778,230 -0.35(-1.27%)
Jul 10, 2012 28.45 28.59 26.84 27.11 24,133,350 -1.18(-4.17%)
Jul 09, 2012 28.57 28.64 28.07 28.29 29,249,820 -0.39(-1.37%)
Jul 06, 2012 28.56 28.73 28.30 28.68 31,853,908 -0.38(-1.30%)
Jul 05, 2012 28.67 29.49 28.61 29.06 34,481,756 +0.21(+0.74%)
Jul 03, 2012 28.30 29.24 28.22 28.84 19,172,676 +1.09(+3.93%)
Jul 02, 2012 27.91 28.05 27.28 27.75 15,000,977 -0.16(-0.56%)
Jun 29, 2012 27.48 27.96 27.09 27.91 28,455,932 +1.48(+5.61%)
Jun 28, 2012 26.05 26.44 25.78 26.43 16,336,428 +0.10(+0.37%)
Jun 27, 2012 26.05 26.48 25.93 26.33 14,746,949 +0.43(+1.68%)
Jun 26, 2012 26.11 26.34 25.73 25.89 17,917,972 +0.01(+0.03%)
Jun 25, 2012 26.25 26.55 25.82 25.89 20,765,310 -0.57(-2.17%)
Jun 22, 2012 27.24 27.32 26.43 26.46 39,381,612 -0.57(-2.09%)
Jun 21, 2012 28.41 28.59 26.94 27.02 27,203,432 -1.90(-6.57%)
Jun 20, 2012 28.67 29.20 28.41 28.92 24,091,556 -0.11(-0.39%)
Jun 19, 2012 28.37 29.19 28.16 29.04 23,432,230 +0.97(+3.47%)
Jun 18, 2012 27.92 28.20 27.52 28.06 15,124,737 -0.07(-0.23%)
Jun 15, 2012 27.99 28.14 27.68 28.13 18,075,370 +0.36(+1.30%)
Jun 14, 2012 27.34 27.82 26.95 27.77 15,872,629 +0.45(+1.65%)
Jun 13, 2012 27.38 27.75 27.15 27.32 14,050,215 -0.17(-0.63%)
Jun 12, 2012 27.24 27.51 26.98 27.49 15,937,469 +0.50(+1.85%)
Jun 11, 2012 28.06 28.16 26.97 26.99 15,700,455 -0.72(-2.60%)
Jun 08, 2012 27.17 27.81 26.87 27.71 17,574,568 +0.19(+0.68%)
Jun 07, 2012 28.34 28.51 27.43 27.52 29,165,732 -0.05(-0.18%)
Jun 06, 2012 27.18 27.91 27.11 27.57 22,395,338 +0.88(+3.28%)
Jun 05, 2012 26.24 26.84 26.09 26.70 19,286,692 +0.21(+0.80%)
Jun 04, 2012 26.33 26.52 25.62 26.48 18,253,618 +0.21(+0.81%)
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.