Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.15 23.67 23.01 23.51 19,148,246 +0.26(+1.14%)
Jun 27, 2013 23.16 23.46 23.01 23.25 14,470,614 +0.38(+1.68%)
Jun 26, 2013 23.12 23.21 22.59 22.87 19,221,536 -0.35(-1.50%)
Jun 25, 2013 23.22 23.34 22.93 23.22 33,208,956 +0.37(+1.64%)
Jun 24, 2013 23.63 23.63 22.46 22.84 47,818,276 -1.14(-4.76%)
Jun 21, 2013 23.86 24.14 23.44 23.98 39,069,576 +0.37(+1.59%)
Jun 20, 2013 24.31 24.32 23.44 23.61 36,114,700 -1.25(-5.04%)
Jun 19, 2013 25.03 25.52 24.86 24.86 17,504,632 -0.28(-1.12%)
Jun 18, 2013 25.24 25.26 24.98 25.14 10,776,217 -0.12(-0.47%)
Jun 17, 2013 25.33 25.50 25.04 25.26 13,276,887 +0.08(+0.30%)
Jun 14, 2013 25.49 25.75 25.11 25.18 15,252,359 -0.12(-0.47%)
Jun 13, 2013 25.20 25.35 24.90 25.30 17,887,690 +0.10(+0.41%)
Jun 12, 2013 25.34 25.65 25.18 25.20 17,682,240 +0.23(+0.92%)
Jun 11, 2013 24.95 25.24 24.85 24.97 36,462,112 -0.46(-1.81%)
Jun 10, 2013 25.34 25.53 25.02 25.43 31,218,636 -0.03(-0.13%)
Jun 07, 2013 25.78 25.78 25.09 25.46 30,595,546 -0.09(-0.35%)
Jun 06, 2013 25.09 25.59 24.91 25.56 20,185,598 +0.58(+2.34%)
Jun 05, 2013 25.37 25.42 24.84 24.97 18,928,714 -0.44(-1.72%)
Jun 04, 2013 25.93 25.93 25.15 25.41 22,483,642 -0.51(-1.97%)
Jun 03, 2013 25.56 25.93 25.46 25.92 22,681,808 +0.35(+1.35%)
May 31, 2013 26.04 26.13 25.49 25.57 19,632,858 -0.66(-2.51%)
May 30, 2013 25.68 26.24 25.61 26.23 43,180,176 +0.65(+2.54%)
May 29, 2013 25.53 25.65 24.93 25.58 16,331,427 +0.14(+0.55%)
May 28, 2013 25.30 25.60 25.14 25.44 19,136,620 +0.40(+1.61%)
May 24, 2013 25.22 25.49 24.82 25.04 15,390,321 -0.44(-1.71%)
May 23, 2013 25.28 25.63 25.18 25.47 23,255,132 -0.60(-2.31%)
May 22, 2013 26.50 27.10 25.94 26.07 25,924,638 -0.26(-1.00%)
May 21, 2013 27.16 27.24 26.31 26.34 25,795,248 -0.74(-2.74%)
May 20, 2013 26.96 27.18 26.49 27.08 31,616,164 +0.16(+0.61%)
May 17, 2013 26.62 27.03 26.45 26.91 19,628,930 +0.53(+2.00%)
May 16, 2013 26.09 26.75 25.82 26.39 22,861,012 +0.23(+0.88%)
May 15, 2013 25.73 26.43 25.67 26.16 25,492,956 -0.16(-0.63%)
May 13, 2013 26.68 26.68 26.09 26.32 17,161,218 -0.49(-1.81%)
May 10, 2013 26.56 26.84 26.35 26.81 18,675,946 -0.06(-0.21%)
May 09, 2013 27.00 27.38 26.70 26.87 33,692,224 +0.19(+0.71%)
May 08, 2013 26.32 26.88 26.22 26.68 28,820,078 +0.69(+2.66%)
May 07, 2013 25.82 26.33 25.74 25.98 20,959,982 +0.10(+0.38%)
May 06, 2013 25.83 26.03 25.49 25.89 16,649,376 +0.25(+0.96%)
May 03, 2013 25.93 25.93 25.64 25.64 21,341,344 +0.65(+2.60%)
May 02, 2013 25.25 25.25 24.62 24.99 14,698,792 -0.02(-0.07%)
May 01, 2013 24.91 25.14 24.52 25.00 22,363,578 -0.06(-0.23%)
Apr 30, 2013 24.51 25.09 24.07 25.06 15,311,990 +0.44(+1.77%)
Apr 29, 2013 24.50 24.86 24.25 24.62 13,888,794 +0.40(+1.63%)
Apr 26, 2013 24.57 24.59 23.97 24.23 16,497,827 -0.36(-1.47%)
Apr 25, 2013 25.37 25.39 24.41 24.59 39,737,056 +0.07(+0.27%)
Apr 24, 2013 23.87 24.58 23.81 24.53 21,742,862 +1.04(+4.42%)
Apr 23, 2013 23.54 23.71 23.09 23.49 23,411,834 -0.03(-0.14%)
Apr 22, 2013 23.34 23.56 22.73 23.52 19,511,362 +0.26(+1.13%)
Apr 19, 2013 23.39 23.48 22.58 23.26 24,464,806 +0.16(+0.68%)
Apr 18, 2013 22.71 23.63 22.43 23.10 31,925,824 +0.04(+0.18%)
Apr 17, 2013 23.87 23.91 22.66 23.06 46,103,556 -1.03(-4.27%)
Apr 16, 2013 24.48 24.78 24.02 24.09 26,835,264 -0.02(-0.07%)
Apr 15, 2013 24.76 24.94 23.91 24.11 54,272,732 -2.18(-8.30%)
Apr 12, 2013 26.80 27.11 26.21 26.29 23,765,032 -0.72(-2.65%)
Apr 11, 2013 27.43 27.52 26.91 27.01 16,335,593 -0.48(-1.76%)
Apr 10, 2013 27.69 27.72 27.19 27.49 21,716,326 -0.06(-0.21%)
Apr 09, 2013 26.63 27.74 26.63 27.55 27,094,672 +1.09(+4.13%)
Apr 08, 2013 26.20 26.54 25.95 26.45 33,077,362 +0.26(+1.00%)
Apr 05, 2013 25.69 26.26 25.43 26.19 33,080,482 +0.33(+1.26%)
Apr 04, 2013 25.76 26.26 25.50 25.87 31,538,388 +0.12(+0.48%)
Apr 03, 2013 25.95 26.25 25.42 25.74 21,609,040 -0.30(-1.16%)
Apr 02, 2013 26.42 26.64 25.93 26.04 19,050,220 -0.38(-1.42%)
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.