Skip to main content

Freeport-McMoRan (NY: FCX )

38.59 -1.27 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.88 38.95 37.35 37.76 26,712,496 +0.40(+1.07%)
Aug 30, 2011 36.56 37.61 36.17 37.36 17,628,064 +0.64(+1.75%)
Aug 29, 2011 36.15 36.78 35.84 36.72 13,211,143 +1.03(+2.87%)
Aug 26, 2011 34.59 35.85 33.96 35.69 18,347,864 +0.83(+2.37%)
Aug 25, 2011 35.31 35.69 34.55 34.86 18,410,848 +0.02(+0.07%)
Aug 24, 2011 34.42 34.90 33.75 34.84 19,957,252 +0.46(+1.35%)
Aug 23, 2011 33.62 34.50 33.30 34.38 19,375,404 +1.03(+3.10%)
Aug 22, 2011 34.70 34.77 33.23 33.34 20,093,508 -0.27(-0.81%)
Aug 19, 2011 33.61 35.42 33.47 33.61 25,166,066 -0.73(-2.12%)
Aug 18, 2011 36.18 36.20 33.81 34.34 37,159,320 -3.01(-8.07%)
Aug 17, 2011 37.03 38.14 36.99 37.36 17,967,560 +0.48(+1.30%)
Aug 16, 2011 36.87 37.34 36.46 36.88 21,850,240 -0.54(-1.44%)
Aug 15, 2011 36.63 37.43 36.55 37.41 17,459,850 +1.03(+2.82%)
Aug 12, 2011 37.45 37.46 36.15 36.39 19,217,298 -0.34(-0.92%)
Aug 11, 2011 35.51 37.25 34.99 36.72 24,206,802 +1.82(+5.21%)
Aug 10, 2011 35.33 36.52 34.55 34.90 32,154,602 -1.20(-3.33%)
Aug 09, 2011 35.37 36.20 33.22 36.11 41,679,636 +2.53(+7.54%)
Aug 08, 2011 35.37 36.08 33.02 33.57 41,326,480 -3.29(-8.92%)
Aug 05, 2011 38.21 38.84 35.29 36.86 38,809,660 -0.65(-1.73%)
Aug 04, 2011 39.54 39.60 37.49 37.51 34,007,436 -3.09(-7.60%)
Aug 03, 2011 41.20 41.56 39.67 40.59 24,189,014 -0.63(-1.54%)
Aug 02, 2011 42.24 43.04 41.21 41.23 17,920,864 -1.39(-3.25%)
Aug 01, 2011 43.58 43.72 42.01 42.61 16,138,109 +0.17(+0.40%)
Jul 29, 2011 42.61 43.14 41.82 42.45 19,548,050 -0.87(-2.00%)
Jul 28, 2011 43.56 44.03 43.28 43.31 14,596,835 -0.33(-0.75%)
Jul 27, 2011 44.59 45.14 43.49 43.64 17,120,320 -1.31(-2.91%)
Jul 26, 2011 44.94 45.51 44.43 44.95 19,865,210 +0.50(+1.12%)
Jul 25, 2011 44.22 44.85 43.97 44.45 11,845,955 -0.17(-0.38%)
Jul 22, 2011 44.48 44.73 44.48 44.62 14,498,853 +0.26(+0.60%)
Jul 21, 2011 44.83 45.43 43.90 44.35 23,054,050 -0.46(-1.04%)
Jul 20, 2011 45.25 45.28 44.46 44.82 17,538,328 -0.30(-0.68%)
Jul 19, 2011 44.88 45.19 44.60 45.12 16,003,919 +1.00(+2.27%)
Jul 18, 2011 44.23 44.84 43.78 44.12 18,358,680 -0.23(-0.52%)
Jul 15, 2011 43.89 44.40 43.74 44.35 17,094,964 +0.87(+2.01%)
Jul 14, 2011 44.32 44.48 43.28 43.48 20,640,256 -0.51(-1.17%)
Jul 13, 2011 43.77 44.79 43.58 43.99 21,993,452 +0.85(+1.97%)
Jul 12, 2011 42.36 43.94 42.32 43.14 22,992,708 +0.62(+1.46%)
Jul 11, 2011 42.98 43.25 42.30 42.52 24,987,626 -1.45(-3.30%)
Jul 08, 2011 43.57 44.07 43.21 43.97 22,390,908 -0.30(-0.67%)
Jul 07, 2011 43.70 44.77 43.45 44.27 29,545,152 +1.57(+3.68%)
Jul 06, 2011 42.28 42.93 42.09 42.70 17,094,358 -0.08(-0.19%)
Jul 05, 2011 42.70 43.06 42.40 42.78 19,654,024 +0.10(+0.22%)
Jul 01, 2011 42.16 42.68 41.46 42.68 21,407,530 +0.48(+1.13%)
Jun 30, 2011 41.44 42.62 41.39 42.20 30,398,138 +1.02(+2.48%)
Jun 29, 2011 40.75 41.98 40.57 41.18 30,703,146 +0.94(+2.34%)
Jun 28, 2011 39.02 40.26 38.85 40.24 23,891,932 +1.40(+3.59%)
Jun 27, 2011 38.40 38.96 37.81 38.84 17,666,924 +0.21(+0.54%)
Jun 24, 2011 39.45 39.61 38.44 38.64 22,263,440 -0.41(-1.04%)
Jun 23, 2011 38.17 39.14 37.58 39.04 27,136,252 +0.06(+0.16%)
Jun 22, 2011 39.25 39.81 38.96 38.98 19,164,514 -0.30(-0.77%)
Jun 21, 2011 38.33 39.39 38.28 39.28 21,589,604 +1.46(+3.86%)
Jun 20, 2011 37.87 38.21 37.79 37.82 23,032,328 -0.41(-1.09%)
Jun 17, 2011 38.79 38.93 37.89 38.24 21,752,432 +0.06(+0.17%)
Jun 16, 2011 38.26 38.82 37.54 38.17 28,125,168 -0.54(-1.40%)
Jun 15, 2011 39.58 39.76 38.36 38.72 29,572,812 -1.08(-2.71%)
Jun 14, 2011 39.26 40.19 39.06 39.79 24,861,988 +1.24(+3.21%)
Jun 13, 2011 39.22 39.33 37.93 38.56 21,936,634 -0.48(-1.23%)
Jun 10, 2011 39.41 39.75 38.84 39.04 21,948,884 -0.73(-1.85%)
Jun 09, 2011 38.87 40.21 38.70 39.77 20,653,296 +0.82(+2.11%)
Jun 08, 2011 39.30 39.67 38.71 38.95 22,767,662 -0.75(-1.89%)
Jun 07, 2011 40.24 40.37 39.68 39.70 18,859,158 -0.02(-0.06%)
Jun 06, 2011 40.17 40.74 39.50 39.72 25,774,630 -0.11(-0.28%)
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.