Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.00 26.23 25.89 26.04 14,664,307 -0.29(-1.08%)
Feb 27, 2013 26.06 26.44 26.03 26.33 13,311,939 +0.28(+1.06%)
Feb 26, 2013 26.06 26.11 25.58 26.05 18,867,862 +0.34(+1.33%)
Feb 25, 2013 26.59 26.62 25.67 25.71 19,918,740 -0.77(-2.90%)
Feb 22, 2013 26.60 26.66 25.82 26.48 22,265,152 +0.09(+0.34%)
Feb 21, 2013 26.14 26.86 25.86 26.39 25,261,460 +0.10(+0.37%)
Feb 20, 2013 27.79 27.82 26.12 26.29 42,108,296 -1.66(-5.95%)
Feb 19, 2013 28.54 28.70 27.85 27.95 21,628,112 -0.64(-2.23%)
Feb 15, 2013 29.04 29.08 28.45 28.59 16,818,660 -0.40(-1.38%)
Feb 14, 2013 29.05 29.26 28.89 28.99 9,652,206 -0.09(-0.31%)
Feb 13, 2013 29.19 29.32 28.96 29.08 10,143,740 -0.02(-0.08%)
Feb 12, 2013 28.82 29.28 28.66 29.10 10,943,218 +0.28(+0.96%)
Feb 11, 2013 28.97 29.01 28.64 28.83 10,243,914 -0.25(-0.87%)
Feb 08, 2013 29.17 29.29 29.00 29.08 14,425,453 -0.04(-0.14%)
Feb 07, 2013 29.32 29.41 28.97 29.12 14,259,645 -0.33(-1.11%)
Feb 06, 2013 28.93 29.59 28.93 29.45 20,758,818 +0.61(+2.12%)
Feb 04, 2013 28.95 29.23 28.77 28.84 11,397,371 -0.32(-1.09%)
Feb 01, 2013 29.24 29.28 28.83 29.15 15,316,534 +0.39(+1.36%)
Jan 31, 2013 28.62 28.87 28.49 28.76 12,147,512 +0.07(+0.26%)
Jan 30, 2013 28.86 29.16 28.58 28.69 19,891,430 +0.12(+0.43%)
Jan 29, 2013 28.15 28.70 28.15 28.57 15,359,183 +0.36(+1.27%)
Jan 28, 2013 28.50 28.55 28.07 28.21 12,244,934 -0.24(-0.86%)
Jan 25, 2013 28.51 28.63 28.02 28.45 16,100,701 +0.18(+0.63%)
Jan 24, 2013 28.45 28.74 28.17 28.27 16,191,270 -0.30(-1.06%)
Jan 23, 2013 28.69 28.75 28.39 28.57 15,046,763 -0.14(-0.48%)
Jan 22, 2013 27.77 28.97 27.74 28.71 35,044,168 +1.26(+4.61%)
Jan 18, 2013 28.03 28.09 27.39 27.45 20,386,192 -0.36(-1.29%)
Jan 17, 2013 28.20 28.26 27.68 27.81 16,483,429 -0.14(-0.50%)
Jan 16, 2013 28.05 28.14 27.86 27.95 13,816,428 -0.29(-1.04%)
Jan 15, 2013 28.18 28.44 28.05 28.24 11,376,405 -0.09(-0.32%)
Jan 14, 2013 28.56 28.78 28.17 28.33 14,036,426 -0.23(-0.80%)
Jan 11, 2013 28.70 28.89 28.39 28.56 23,372,686 -0.23(-0.81%)
Jan 10, 2013 28.84 28.91 28.49 28.79 23,191,468 +0.31(+1.08%)
Jan 09, 2013 28.39 28.53 28.21 28.49 13,064,286 +0.20(+0.71%)
Jan 08, 2013 28.49 28.70 28.10 28.28 18,764,770 -0.32(-1.10%)
Jan 07, 2013 28.56 28.71 28.32 28.60 16,963,188 -0.11(-0.37%)
Jan 04, 2013 28.20 28.75 28.08 28.70 15,844,899 +0.52(+1.84%)
Jan 03, 2013 28.38 28.78 28.01 28.19 18,145,724 -0.26(-0.91%)
Jan 02, 2013 28.29 28.62 28.11 28.44 24,452,374 +0.79(+2.87%)
Dec 31, 2012 26.81 27.77 26.71 27.65 19,973,926 +0.85(+3.17%)
Dec 28, 2012 27.05 27.17 26.69 26.80 15,325,115 -0.44(-1.60%)
Dec 27, 2012 27.53 27.54 26.91 27.24 16,496,557 -0.19(-0.71%)
Dec 26, 2012 27.18 27.62 27.18 27.43 13,614,506 +0.34(+1.25%)
Dec 24, 2012 27.02 27.13 26.84 27.09 7,355,746 -0.06(-0.24%)
Dec 21, 2012 27.14 27.19 26.85 27.16 23,986,302 -0.32(-1.18%)
Dec 20, 2012 27.64 27.69 27.05 27.48 23,054,388 +0.02(+0.09%)
Dec 19, 2012 27.43 27.66 27.34 27.46 25,702,092 -0.03(-0.12%)
Dec 18, 2012 27.35 27.69 27.15 27.49 34,041,176 +0.28(+1.04%)
Dec 17, 2012 27.40 27.41 26.90 27.21 23,014,256 -0.11(-0.41%)
Dec 14, 2012 26.50 27.46 26.35 27.32 41,408,228 +1.05(+4.00%)
Dec 13, 2012 26.19 26.48 26.04 26.27 23,535,690 -0.03(-0.12%)
Dec 12, 2012 26.03 26.48 25.81 26.30 40,083,960 +0.43(+1.66%)
Dec 11, 2012 26.18 26.21 25.68 25.87 29,615,750 -0.04(-0.16%)
Dec 10, 2012 25.95 26.07 25.38 25.91 39,991,212 +0.27(+1.07%)
Dec 07, 2012 25.21 26.37 25.15 25.64 79,066,088 +0.72(+2.89%)
Dec 06, 2012 25.29 25.34 24.70 24.92 104,844,440 -1.09(-4.20%)
Dec 05, 2012 30.96 27.26 25.65 26.01 190,134,560 -4.95(-15.99%)
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.