NYSE, FCX End of Day and Historical Stock Data [Freeport-Mcmoran Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, FCX:

14 Aug 25 16:22

LAST: 42.28	CHANGE: 0.46	OPEN: 42.29	HIGH: 42.40	ASK: 12.38	VOLUME: 11.93M
LAST: 42.28	CHG(%): 1.08	PREV: 42.74	LOW: 41.58	BID: 8.83

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	42.29	42.40	41.58	42.28	11.93M
13 Aug 25	42.65	43.09	42.19	42.74	13.12M
12 Aug 25	41.74	42.68	41.70	42.15	12.57M
11 Aug 25	42.56	42.57	41.34	41.46	10.68M
08 Aug 25	41.38	42.18	41.08	41.87	11.83M
07 Aug 25	40.71	41.08	40.22	40.80	9.66M
06 Aug 25	40.25	40.67	39.83	39.86	9.5M
05 Aug 25	40.37	40.54	39.60	40.03	11.52M
04 Aug 25	40.18	40.60	39.75	40.42	12.73M
01 Aug 25	39.89	40.18	39.28	40.03	15.6M

COMPANY PROFILE

Name:
About:	All of our periodic report filings with the Securities and Exchange Commission (SEC) pursuant to Section 13(a) or 15(d) of the Securities Exchange Act of 1934, as amended, are available, free of charge, through our web site, www.fcx.com, including our annual reports on Form 10-K, quarterly reports on Form 10-Q, current reports on Form 8-K and any amendments to those reports. These reports and amendments are available through our web site as soon as reasonably practicable after we electronically file or furnish such material to the SEC. References to ?we,? ?us? and ?our? refer to Freeport-McMoRan Copper & Gold Inc. (FCX) and its consolidated subsidiaries, including, except as otherwise stated, Phelps Dodge Corporation (Phelps Dodge) and its subsidiaries, which we acquired on March 19, 2007. References to ?Notes? refer to the ?Notes to Consolidated Financial Statements? included in our 2007 Annual Report included herein (see Item 8. ...
Sector:	Basic Industries
Industry:	Precious Metals
CUSIP:	35671D857
CIK:	0831259

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 11, 1995

Purchase Intraday History
for this symbol from Jul 11, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.95
PEG Ratio:	0.19
EPS Ratio:	1.22
PtB:	3.66
PtS:	1.39
EBITDA:	5.2B
Shares:	1.436B
Market Cap:	60.723B
52wk range:	27.66 - 52.61

TECHNICALS

MA5:	42.10
MA20:	42.41
MA50:	42.91
MA200:	40.06
STO9:	81.76
RSI14:	39.28
WPR14:	-32.47
MTM14:	-1.51
ROC14:	-0.03
Week High:	43.09
Week Low:	40.22
Month High:	46.26
Month Low:	38.34
Volatility:	36.92