Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.49 33.72 33.16 33.23 9,153,743 -0.59(-1.74%)
Jul 30, 2014 34.01 34.12 33.63 33.82 6,772,130 -0.03(-0.08%)
Jul 29, 2014 33.96 34.16 33.82 33.85 8,660,812 -0.13(-0.39%)
Jul 28, 2014 33.97 34.10 33.68 33.98 8,415,202 +0.06(+0.18%)
Jul 25, 2014 33.42 34.12 33.35 33.92 12,476,517 +0.41(+1.23%)
Jul 24, 2014 34.03 34.05 33.30 33.51 18,089,042 -0.91(-2.65%)
Jul 23, 2014 34.55 34.86 34.18 34.42 12,998,809 -0.15(-0.44%)
Jul 22, 2014 34.74 34.85 34.52 34.57 10,854,605 +0.04(+0.13%)
Jul 21, 2014 34.19 34.60 34.17 34.52 7,979,408 +0.29(+0.83%)
Jul 18, 2014 34.42 34.47 34.03 34.24 9,674,304 -0.13(-0.39%)
Jul 17, 2014 34.46 34.68 34.22 34.37 15,634,254 -0.29(-0.85%)
Jul 16, 2014 34.48 34.82 34.48 34.67 9,493,897 +0.48(+1.41%)
Jul 15, 2014 34.54 34.68 33.93 34.18 12,391,303 -0.37(-1.06%)
Jul 14, 2014 34.49 34.58 34.38 34.55 7,125,807 -0.01(-0.03%)
Jul 11, 2014 34.49 34.65 34.20 34.56 10,871,220 +0.15(+0.42%)
Jul 10, 2014 34.33 34.82 34.10 34.41 14,777,913 -0.16(-0.46%)
Jul 09, 2014 34.49 34.80 34.31 34.57 12,434,321 +0.27(+0.77%)
Jul 08, 2014 34.08 34.45 34.03 34.31 13,578,652 +0.06(+0.18%)
Jul 07, 2014 34.07 34.45 33.91 34.25 14,471,560 +0.14(+0.42%)
Jul 03, 2014 33.79 34.10 34.10 34.10 13,744,292 +0.60(+1.80%)
Jul 02, 2014 32.79 33.64 32.76 33.50 15,904,523 +0.87(+2.66%)
Jul 01, 2014 32.66 33.05 32.62 32.63 12,964,163 +0.31(+0.96%)
Jun 30, 2014 31.86 32.33 31.58 32.32 12,801,165 +0.38(+1.19%)
Jun 27, 2014 31.56 32.01 31.51 31.94 9,811,787 +0.33(+1.04%)
Jun 26, 2014 31.70 31.82 31.43 31.62 6,848,376 -0.06(-0.20%)
Jun 25, 2014 31.54 31.92 31.41 31.68 8,232,312 +0.10(+0.31%)
Jun 24, 2014 31.85 32.01 31.49 31.58 9,850,653 -0.34(-1.05%)
Jun 23, 2014 31.01 31.99 31.00 31.92 15,275,429 +1.05(+3.38%)
Jun 20, 2014 30.61 30.92 30.42 30.87 10,059,547 +0.22(+0.72%)
Jun 19, 2014 30.99 30.99 30.61 30.65 8,618,334 -0.16(-0.52%)
Jun 18, 2014 30.18 30.85 30.02 30.81 8,564,128 +0.66(+2.17%)
Jun 17, 2014 30.08 30.21 29.93 30.15 5,786,213 +0.04(+0.15%)
Jun 16, 2014 30.16 30.20 29.94 30.11 4,697,937 +0.03(+0.09%)
Jun 13, 2014 29.72 30.19 29.57 30.08 7,267,844 +0.27(+0.89%)
Jun 12, 2014 30.00 30.12 29.69 29.82 8,050,225 -0.36(-1.20%)
Jun 11, 2014 30.38 30.41 30.04 30.18 7,176,807 -0.25(-0.82%)
Jun 10, 2014 30.59 30.71 30.18 30.43 9,422,492 -0.50(-1.63%)
Jun 06, 2014 30.57 30.98 30.40 30.93 8,186,214 +0.14(+0.46%)
Jun 05, 2014 30.56 30.93 30.43 30.79 8,457,579 +0.23(+0.75%)
Jun 04, 2014 30.08 30.66 29.97 30.56 10,062,066 +0.39(+1.29%)
Jun 03, 2014 30.06 30.19 29.92 30.17 4,904,063 -0.04(-0.15%)
Jun 02, 2014 30.39 30.41 30.09 30.22 7,312,072 +0.06(+0.21%)
May 30, 2014 30.06 30.18 29.82 30.15 12,133,688 -0.19(-0.64%)
May 29, 2014 29.98 30.46 29.94 30.35 7,174,706 +0.39(+1.30%)
May 28, 2014 30.11 30.13 29.61 29.96 9,053,297 -0.12(-0.38%)
May 27, 2014 30.50 30.52 30.03 30.08 7,749,629 -0.42(-1.36%)
May 23, 2014 30.54 30.49 30.49 30.49 6,970,722 +0.02(+0.06%)
May 22, 2014 30.48 30.57 30.30 30.47 5,014,023 +0.13(+0.44%)
May 21, 2014 30.40 30.66 30.23 30.34 7,799,220 -0.16(-0.52%)
May 20, 2014 30.88 30.88 30.26 30.50 11,271,669 -0.54(-1.74%)
May 19, 2014 31.11 31.25 30.93 31.04 6,158,840 +0.05(+0.17%)
May 16, 2014 31.17 31.18 30.57 30.99 9,919,495 -0.19(-0.62%)
May 15, 2014 31.28 31.41 30.93 31.18 9,288,789 -0.26(-0.82%)
May 14, 2014 31.55 31.78 31.37 31.44 14,294,923 -0.05(-0.17%)
May 13, 2014 30.92 31.72 30.87 31.49 14,586,088 +0.59(+1.92%)
May 12, 2014 30.56 31.20 30.52 30.90 11,076,954 +0.87(+2.89%)
May 09, 2014 29.94 30.09 29.79 30.03 6,924,666 +0.06(+0.21%)
May 08, 2014 29.98 30.22 29.78 29.97 8,293,938 -0.13(-0.44%)
May 07, 2014 30.15 30.36 29.98 30.10 8,252,060 +0.13(+0.44%)
May 06, 2014 30.15 30.24 29.92 29.97 7,495,216 -0.20(-0.68%)
May 05, 2014 30.61 30.61 30.16 30.17 8,664,284 -0.54(-1.76%)
May 02, 2014 30.39 30.95 30.21 30.71 10,262,441 +0.45(+1.49%)
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.