Home > Quotes > FCX > Historical Prices

Freeport-McMoran Copper & Gold, Inc. Historical Stock Prices

FCX 
$31.66
*  
0.32
  negative  
1%
Get FCX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FCX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  32.18  32.90  31.50  31.66 21,046,367
05/21/2013 32.98 33.08 31.94 31.98 21,244,400
05/20/2013 32.73 33 32.17 32.88 25,963,430
05/17/2013 32.32 32.815 32.11 32.68 15,641,330
05/16/2013 31.68 32.48 31.35 32.04 18,699,940
05/15/2013 31.24 32.09 31.1629 31.76 20,995,440
05/14/2013 31.59 31.86 31.31 31.57 16,857,390
05/13/2013 32.4 32.4 31.68 31.96 14,133,600
05/10/2013 32.25 32.59 32 32.55 15,377,650
05/09/2013 32.78 33.25 32.42 32.62 27,738,020
05/08/2013 31.96 32.64 31.84 32.39 23,734,780
05/07/2013 31.35 31.965 31.25 31.55 17,261,480
05/06/2013 31.36 31.61 30.95 31.43 13,643,600
05/03/2013 31.49 31.75 31.13 31.13 17,575,650
05/02/2013 30.66 30.66 29.9 30.34 12,105,400
05/01/2013 30.24 30.52 29.77 30.36 18,412,240
04/30/2013 29.76 30.46 29.23 30.43 12,531,330
04/29/2013 29.75 30.19 29.44 29.9 11,438,400
04/26/2013 29.83 29.83 29.06 29.42 13,586,090
04/25/2013 30.8 30.83 29.64 29.86 32,722,070
04/24/2013 28.98 29.85 28.91 29.78 17,905,440
04/23/2013 28.58 28.79 27.91 28.52 19,281,070
04/22/2013 28.34 28.61 27.6 28.56 16,068,710
04/19/2013 28.4 28.51 27.42 28.24 20,146,600
04/18/2013 27.58 28.695 27.24 28.05 26,293,400
04/17/2013 28.98 29.03 27.52 28 37,964,540
04/16/2013 29.73 30.09 29.16 29.25 22,100,530
04/15/2013 30.06 30.28 29.03 29.27 44,671,990
04/12/2013 32.54 32.92 31.82 31.92 19,571,680
04/11/2013 33.31 33.41 32.68 32.79 13,453,530
04/10/2013 33.94 33.97 33.32 33.69 17,718,990
04/09/2013 32.64 34 32.64 33.76 22,106,690
04/08/2013 32.15 32.53 31.799 32.42 26,989,000
04/05/2013 31.48 32.18 31.17 32.1 26,989,800
04/04/2013 31.57 32.18 31.25 31.7 25,733,290
04/03/2013 31.81 32.17 31.15 31.55 17,628,250
04/02/2013 32.38 32.65 31.78 31.92 15,543,810
04/01/2013 32.99 33.015 32.11 32.38 12,126,440
03/28/2013 33.24 33.33 32.9 33.1 12,298,080
03/27/2013 32.48 33.47 32.37 33.36 14,497,680
03/26/2013 32.74 32.82 32.45 32.8 9,952,917
03/25/2013 33.14 33.15 32.4205 32.59 11,548,320
03/22/2013 33.14 33.3 32.86 33 8,146,211
03/21/2013 33.06 33.28 32.9 32.99 10,978,530
03/20/2013 33.2 33.42 33 33.24 10,973,220
03/19/2013 33.49 33.53 32.65 32.98 19,425,220
03/18/2013 33.09 33.655 33.09 33.53 12,663,660
03/15/2013 33.55 34.08 33.53 33.8 15,165,110
03/14/2013 32.9601 33.3509 32.77 33.16 10,965,680
03/13/2013 33.41 33.53 32.91 33.08 11,161,030
03/12/2013 33.57 34.12 33.41 33.44 13,244,860
03/11/2013 33.27 33.54 32.86 33.3 9,576,410
03/08/2013 33.49 33.49 33 33.28 13,862,380
03/07/2013 32.92 33.2592 32.72 33.08 14,525,390
03/06/2013 32.27 33.17 32.04 32.84 23,475,580
03/05/2013 31.69 32.2 31.5 31.54 15,878,070
03/04/2013 31.29 31.47 30.72 31.4 15,035,010
03/01/2013 31.67 31.74 31.32 31.49 14,303,800
02/28/2013 32.23 32.2795 31.73 31.92 11,964,770
02/27/2013 31.94 32.41 31.9 32.27 10,860,580
02/26/2013 31.94 32 31.35 31.93 15,394,520
02/25/2013 32.59 32.63 31.46 31.51 15,506,650
02/22/2013 32.6 32.67 31.65 32.45 18,166,000
02/21/2013 32.04 32.925 31.69 32.34 20,611,200
02/20/2013 34.06 34.09 32.01 32.22 34,353,130
02/19/2013 34.98 35.17 34.13 34.26 17,647,110
02/15/2013 35.59 35.64 34.87 35.04 13,721,260
02/14/2013 35.6 35.86 35.405 35.53 7,875,207
02/13/2013 35.78 35.93 35.49 35.64 8,276,305
02/12/2013 35.32 35.89 35.12 35.67 8,928,094
02/11/2013 35.5 35.55 35.1 35.33 8,358,180
02/08/2013 35.75 35.8999 35.545 35.64 11,768,280
02/07/2013 35.94 36.05 35.51 35.69 11,635,000
02/06/2013 35.46 36.2617 35.45 36.09 16,937,620
02/05/2013 35.5 35.95 35.34 35.7 11,460,130
02/04/2013 35.48 35.82 35.2573 35.34 9,299,095
02/01/2013 35.84 35.88 35.33 35.73 12,492,770
01/31/2013 35.08 35.38 34.92 35.25 9,911,316
01/30/2013 35.37 35.74 35.03 35.16 16,230,190
01/29/2013 34.5 35.185 34.5 35.01 12,532,150
01/28/2013 34.93 34.99 34.4 34.57 9,991,114
01/25/2013 34.94 35.09 34.345 34.87 13,118,190
01/24/2013 34.87 35.22 34.5201 34.65 13,209,580
01/23/2013 35.165 35.23 34.8 35.02 12,257,690
01/22/2013 34.03 35.5 34 35.19 28,574,760
01/18/2013 34.35 34.43 33.57 33.64 16,590,650
01/17/2013 34.56 34.635 33.92 34.08 13,448,270
01/16/2013 34.38 34.49 34.14 34.25 11,273,060
01/15/2013 34.54 34.86 34.38 34.61 9,280,761
01/14/2013 35 35.27 34.53 34.72 11,452,400
01/11/2013 35.17 35.41 34.8 35 19,070,480
01/10/2013 35.66 35.74 35.22 35.6 18,754,510
01/09/2013 35.1 35.28 34.88 35.22 10,565,280
01/08/2013 35.22 35.49 34.74 34.97 15,176,500
01/07/2013 35.31 35.5 35.01 35.36 13,719,020
01/04/2013 34.87 35.55 34.72 35.49 12,811,100
01/03/2013 35.09 35.58 34.63 34.85 14,674,930
01/02/2013 35.35 35.4 34.75 35.17 19,775,000
12/31/2012 33.15 34.33 33.02 34.2 16,175,140
12/28/2012 33.44 33.6 33 33.14 12,381,770
12/27/2012 34.04 34.05 33.27 33.68 13,342,020
12/26/2012 33.61 34.15 33.61 33.92 11,009,340
12/24/2012 33.41 33.545 33.18 33.5 5,949,153
12/21/2012 33.56 33.619 33.2 33.58 19,391,900
12/20/2012 34.17 34.24 33.44 33.98 18,641,670
12/19/2012 33.92 34.2 33.81 33.95 20,786,140
12/18/2012 33.82 34.235 33.57 33.99 27,531,150
12/17/2012 33.88 33.89 33.26 33.64 18,613,280
12/14/2012 32.76 33.95 32.58 33.78 33,486,220
12/13/2012 32.38 32.7399 32.2 32.48 19,034,370
12/12/2012 32.19 32.74 31.91 32.52 32,417,480
12/11/2012 32.37 32.41 31.7499 31.99 23,944,290
12/10/2012 32.08 32.24 31.38 32.04 32,331,480
12/07/2012 31.17 32.6 31.1 31.7 63,933,100
12/06/2012 31.27 31.33 30.54 30.81 84,789,950
12/05/2012 32.1 33.71 31.72 32.16 153,722,300
12/04/2012 38.16 38.8 38.06 38.28 10,066,670
12/03/2012 39.25 39.3 38.36 38.4 10,311,430
11/30/2012 39.08 39.4 38.75 39.01 8,270,901
11/29/2012 39.28 39.54 38.91 39.26 12,437,610
11/28/2012 37.77 38.56 37.58 38.56 11,766,580
11/27/2012 38.73 39.09 38.41 38.49 8,229,453
11/26/2012 38.63 38.89 38.23 38.84 12,725,870
11/23/2012 38.72 38.999 38.41 38.88 4,973,535
11/21/2012 38.25 38.37 38.02 38.27 8,835,163
11/20/2012 37.97 38.9 37.77 38.26 13,896,180
11/19/2012 37.8 38.33 37.56 38.28 15,859,210
11/16/2012 37.08 37.28 36.36 36.79 21,355,700
11/15/2012 37.39 37.66 36.84 37.28 10,943,160
11/14/2012 38.5 38.66 37.2 37.41 15,099,050
11/13/2012 38.18 39.1 38.07 38.37 9,906,232
11/12/2012 38.54 38.83 38.4 38.64 8,374,177
11/09/2012 38.29 39.12 38.06 38.35 13,043,840
11/08/2012 39.25 39.45 38.41 38.67 13,014,040
11/07/2012 39.68 39.85 38.45 39.29 17,035,650
11/06/2012 39.63 40.69 39.51 40.35 11,706,780
11/05/2012 39.09 39.89 39.08 39.46 8,490,463
11/02/2012 40.67 40.84 39.22 39.26 14,427,990
11/01/2012 39.23 40.55 39.05 40.5 16,604,880
10/31/2012 39.46 39.58 38.84 38.88 8,206,492
10/26/2012 39.3 39.6 38.74 39.07 9,999,999
10/25/2012 39.31 39.62 38.84 39.19 16,107,560
10/24/2012 39.22 39.56 38.725 38.79 12,182,480
10/23/2012 39.61 39.7 38.66 38.98 18,250,480
10/22/2012 40.11 41.2 39.92 40.58 20,965,290
10/19/2012 42.16 42.48 41.11 41.18 15,142,440
10/18/2012 42.29 42.89 42.16 42.43 16,641,220
10/17/2012 41.84 42.8 41.48 42.31 16,278,930
10/16/2012 40.55 41.64 40.46 41.47 13,317,580
10/15/2012 40 40.36 39.5 40.29 11,265,990
10/12/2012 40.75 41 39.96 40.14 11,989,270
10/11/2012 40.28 41.33 40.21 40.75 15,432,790
10/10/2012 40.58 40.65 39.82 40.22 13,641,960
10/09/2012 40.71 41.565 40.63 40.67 14,072,120
10/08/2012 40 41 39.95 40.75 11,298,690
10/05/2012 40.79 41.35 40.32 40.51 14,359,170
10/04/2012 39.79 40.85 39.66 40.45 17,486,160
10/03/2012 39.89 39.9 39.05 39.41 12,414,080
10/02/2012 39.95 40.34 39.1 39.68 14,230,080
10/01/2012 40.21 40.59 39.72 39.85 11,764,110
09/28/2012 39.88 40.09 39.15 39.58 13,282,320
09/27/2012 39.79 40.24 39.15 40.11 12,034,310
09/26/2012 39.04 39.89 37.86 39.28 22,611,500
09/25/2012 40.63 40.85 39.22 39.31 17,961,570
09/24/2012 40.11 40.6 40.05 40.28 11,812,880
09/21/2012 41.8 41.8 40.55 40.65 17,256,190
09/20/2012 40.36 41.04 40.02 40.93 18,153,270
09/19/2012 41.77 41.98 41.276 41.54 12,856,920
09/18/2012 41.11 41.76 40.78 41.48 14,862,080
09/17/2012 42.08 42.52 41.21 41.41 17,889,060
09/14/2012 43 43.65 42.56 42.64 33,357,660
09/13/2012 39.92 42.18 39.65 41.79 28,757,040
09/12/2012 40.37 40.44 39.61 40.1 16,875,060
09/11/2012 39.8 40.34 39.31 39.93 17,494,960
09/10/2012 39.37 40.3 39.36 39.71 23,337,980
09/07/2012 37.43 39.66 37.41 39.43 39,529,360
09/06/2012 35.62 36.73 35.5875 36.34 16,966,150
09/05/2012 35.82 35.83 35.02 35.25 14,329,930
09/04/2012 36.31 36.31 35.26 35.62 14,421,690
08/31/2012 35.16 36.22 34.86 36.11 15,412,510
08/30/2012 35.37 35.39 34.65 34.69 11,322,120
08/29/2012 35.65 35.69 35.14 35.58 11,300,170
08/28/2012 35.49 36.09 35.42 35.67 8,480,066
08/27/2012 36.07 36.14 35.55 35.65 9,020,264
08/24/2012 36.38 36.41 35.84 36.13 13,436,840
08/23/2012 37.26 37.47 36.55 36.77 16,564,050
08/22/2012 36.27 37 35.98 37 14,503,540
08/21/2012 36.03 37.25 35.99 36.49 25,314,160
08/20/2012 35.08 35.48 34.8 35.36 11,224,290
08/17/2012 35.63 35.84 35.26 35.34 10,833,450
08/16/2012 34.96 35.51 34.74 35.31 12,258,360
08/15/2012 34.83 34.88 34.2 34.76 12,686,250
08/14/2012 35.59 35.7 34.91 35.01 9,706,204
08/13/2012 36.13 36.55 35.31 35.48 15,194,690
08/10/2012 35.79 36.57 35.55 36.31 12,969,600
08/09/2012 35.43 36.3 35.41 36 13,792,260
08/08/2012 35.04 35.93 35.04 35.62 13,751,620
08/07/2012 34.8 35.63 34.65 35.27 16,068,960
08/06/2012 33.65 34.9031 33.62 34.34 17,913,940
08/03/2012 33.32 33.86 33.01 33.5 12,758,600
08/02/2012 32.91 33.37 32.32 32.69 14,291,880
08/01/2012 33.58 33.95 33.22 33.49 11,980,490
07/31/2012 34.03 34.3 33.56 33.67 10,285,540
07/30/2012 33.48 34.08 33.48 33.99 11,873,970
07/27/2012 32.6 33.84 32.4 33.47 25,639,850
07/26/2012 32.24 32.5 31.68 32.31 16,609,540
07/25/2012 32.15 32.24 31.08 31.43 22,856,710
07/24/2012 32.67 32.87 31.45 31.68 18,333,980
07/23/2012 32.78 33.2965 32.21 32.62 19,312,980
07/20/2012 33.96 33.995 33.1 33.77 17,342,240
07/19/2012 33.38 34.76 33.17 34.42 25,231,990
07/18/2012 32.7 33.43 32.54 33.02 16,505,850
07/17/2012 33.01 33.01 32.16 32.9 13,353,870
07/16/2012 33.07 33.08 32.45 32.77 10,955,390
07/13/2012 32.61 33.4 32.54 33.23 14,022,540
07/12/2012 31.93 32.76 31.7 32.36 17,779,060
07/11/2012 32.92 33.06 32.06 32.36 23,797,350
07/10/2012 34.73 34.9 32.76 33.09 19,767,760
07/09/2012 34.88 34.96 34.27 34.53 23,959,860
07/06/2012 34.86 35.07 34.55 35.01 26,091,570
07/05/2012 35 36 34.93 35.47 28,243,150
07/03/2012 34.55 35.69 34.45 35.21 15,705,500
07/02/2012 34.02 34.24 33.3 33.88 12,288,210
06/29/2012 33.55 34.13 33.07 34.07 23,309,560
06/28/2012 31.8 32.28 31.47 32.26 13,381,460
06/27/2012 31.8 32.32 31.66 32.14 12,077,760
06/26/2012 31.87 32.15 31.41 31.61 14,677,700
06/25/2012 32.05 32.41 31.52 31.6 17,009,410
06/22/2012 33.25 33.35 32.27 32.3 31,607,330
06/21/2012 34.68 34.9 32.8819 32.99 22,283,680
06/20/2012 35 35.6511 34.685 35.31 19,734,350
06/19/2012 34.63 35.64 34.38 35.45 19,194,060
06/18/2012 34.08 34.42 33.59 34.26 12,389,590
06/15/2012 34.17 34.35 33.79 34.34 14,796,780
06/14/2012 33.38 33.96 32.9 33.9 12,998,830
06/13/2012 33.43 33.87 33.14 33.35 11,508,280
06/12/2012 33.25 33.58 32.94 33.56 13,053,350
06/11/2012 34.26 34.38 32.92 32.95 12,856,800
06/08/2012 33.17 33.95 32.8 33.83 14,398,080
06/07/2012 34.6 34.8 33.48 33.6 23,890,810
06/06/2012 33.18 34.07 33.09 33.66 18,343,380
06/05/2012 32.03 32.7599 31.85 32.59 15,797,600
06/04/2012 32.14 32.37 31.28 32.33 14,951,100
06/01/2012 31.56 32.67 31.53 32.07 21,894,810
05/31/2012 32.33 32.41 31.247 32.04 15,628,240
05/30/2012 32.61 32.77 32.24 32.41 12,429,100
05/29/2012 33.1 33.65 32.83 33.23 15,116,740
05/25/2012 32.43 32.8 32.1344 32.41 9,950,616
05/24/2012 32.86 33.14 31.96 32.57 15,344,600
05/23/2012 31.57 32.81 31.16 32.73 21,837,600
05/22/2012 32.51 33.17 31.94 32.13 16,158,390
05/21/2012 31.8 32.65 31.8 32.56 16,776,870
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.