FREEPORT-MCMORAN $31.98


21/5/2013 09:21 AM  |  NYSE : FCX  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

FCX historical data

Date Open High Low Close Volume
5/21/2013 32.98 33.08 31.94 31.98 212439
5/20/2013 32.73 33.00 32.17 32.88 260385
5/17/2013 32.32 32.81 32.11 32.68 161510
5/16/2013 31.68 32.48 31.35 32.04 188276
5/15/2013 31.24 32.09 31.16 31.76 209951
5/14/2013 31.59 31.86 31.31 31.57 175904
5/13/2013 32.40 32.40 31.68 31.96 141335
5/10/2013 32.25 32.59 32.00 32.55 153781
5/9/2013 32.78 33.25 32.42 32.62 281253
5/8/2013 31.96 32.64 31.84 32.39 237359
5/7/2013 31.35 31.97 31.25 31.55 172622
5/6/2013 31.36 31.61 30.95 31.43 137121
5/3/2013 31.49 31.75 31.13 31.13 175753
5/2/2013 30.66 30.66 29.90 30.34 121056
5/1/2013 30.24 30.52 29.77 30.36 184181
4/30/2013 29.76 30.46 29.23 30.43 126104
4/29/2013 29.75 30.19 29.44 29.90 114372
4/26/2013 29.83 29.83 29.06 29.42 135860
4/25/2013 30.80 30.83 29.64 29.86 327247
4/24/2013 28.98 29.85 28.91 29.78 179070
4/23/2013 28.58 28.79 27.91 28.52 192815
4/22/2013 28.34 28.61 27.60 28.56 160680
4/19/2013 28.40 28.51 27.42 28.24 201480
4/18/2013 27.58 28.70 27.24 28.05 262934
4/17/2013 28.98 29.03 27.52 28.00 379712
4/16/2013 29.73 30.09 29.16 29.25 221013
4/15/2013 30.06 30.28 29.03 29.27 447017
4/12/2013 32.54 32.92 31.82 31.92 195708
4/11/2013 33.31 33.41 32.68 32.79 134537
4/10/2013 33.94 33.97 33.32 33.69 177155
4/9/2013 32.64 34.00 32.64 33.76 221037
4/8/2013 32.15 32.53 31.80 32.42 269895
4/5/2013 31.48 32.18 31.17 32.10 269904
4/4/2013 31.57 32.18 31.25 31.70 257334
4/3/2013 31.81 32.17 31.15 31.55 176325
4/2/2013 32.38 32.65 31.78 31.92 155439
4/1/2013 32.99 33.02 32.11 32.38 121271
3/28/2013 33.24 33.33 32.90 33.10 122979
3/27/2013 32.48 33.47 32.37 33.36 144977
3/26/2013 32.74 32.82 32.45 32.80 99530
3/25/2013 33.14 33.15 32.42 32.59 115510
3/22/2013 33.14 33.30 32.86 33.00 81477
3/21/2013 33.06 33.28 32.90 32.99 109811
3/20/2013 33.20 33.42 33.00 33.24 109732
3/19/2013 33.49 33.53 32.65 32.98 194280
3/18/2013 33.09 33.65 33.09 33.53 126636
3/15/2013 33.55 34.08 33.53 33.80 151650
3/14/2013 32.96 33.35 32.77 33.16 109564
3/13/2013 33.41 33.53 32.91 33.08 111604
3/12/2013 33.57 34.12 33.41 33.44 132464
3/11/2013 33.27 33.54 32.86 33.30 95780
3/8/2013 33.49 33.49 33.00 33.28 138617
3/7/2013 32.92 33.26 32.72 33.08 145284
3/6/2013 32.27 33.17 32.04 32.84 234771
3/5/2013 31.69 32.20 31.50 31.54 158777
3/4/2013 31.29 31.47 30.72 31.40 154325
3/1/2013 31.67 31.74 31.32 31.49 143037
2/28/2013 32.23 32.28 31.73 31.92 119652
2/27/2013 31.94 32.41 31.90 32.27 108623
2/26/2013 31.94 32.00 31.35 31.93 153951
2/25/2013 32.59 32.63 31.46 31.51 162526
2/22/2013 32.60 32.67 31.65 32.45 181660
2/21/2013 32.04 32.93 31.69 32.34 206127
2/20/2013 34.06 34.09 32.01 32.22 343553
2/19/2013 34.98 35.17 34.13 34.26 176448
2/15/2013 35.59 35.64 34.87 35.04 137216
2/14/2013 35.60 35.86 35.40 35.53 78774
2/13/2013 35.78 35.93 35.49 35.64 82769
2/12/2013 35.32 35.89 35.12 35.67 89290
2/11/2013 35.50 35.55 35.10 35.33 83585
2/8/2013 35.75 35.90 35.54 35.64 117683
2/7/2013 35.94 36.05 35.51 35.69 116358
2/6/2013 35.46 36.26 35.45 36.09 169395
2/5/2013 35.50 35.95 35.34 35.70 114648
2/4/2013 35.48 35.82 35.26 35.34 92996
2/1/2013 35.84 35.88 35.33 35.73 124942
1/31/2013 35.08 35.38 34.92 35.25 99099
1/30/2013 35.37 35.74 35.03 35.16 162306
1/29/2013 34.50 35.19 34.50 35.01 125315
1/28/2013 34.93 34.99 34.40 34.57 99912
1/25/2013 34.94 35.09 34.35 34.87 131304
1/24/2013 34.87 35.22 34.52 34.65 132120
1/23/2013 35.17 35.23 34.80 35.02 122778
1/22/2013 34.03 35.50 34.00 35.19 285948
1/18/2013 34.35 34.43 33.57 33.64 166312
1/17/2013 34.56 34.63 33.92 34.08 134496
1/16/2013 34.38 34.49 34.14 34.25 112737
1/15/2013 34.54 34.86 34.38 34.61 92831
1/14/2013 35.00 35.27 34.53 34.72 114529
1/11/2013 35.17 35.41 34.80 35.00 190707
1/10/2013 35.66 35.74 35.22 35.60 187554
1/9/2013 35.10 35.28 34.88 35.22 105660
1/8/2013 35.22 35.49 34.74 34.97 151763
1/7/2013 35.31 35.50 35.01 35.36 137197
1/4/2013 34.87 35.55 34.72 35.49 128124
1/3/2013 35.09 35.58 34.63 34.85 146758
1/2/2013 35.35 35.40 34.75 35.17 197806
12/31/2012 33.15 34.33 33.02 34.20 162252
12/28/2012 33.44 33.60 33.00 33.14 123887
12/27/2012 34.04 34.05 33.27 33.68 133424
Marketplace
Trading Center