Freeport-McMoRan (NY: FCX )

38.55 +0.09 (+0.23%)
Official Closing Price Updated: 4:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.85 24.39 23.71 24.23 18,581,462 +0.27(+1.14%)
Jun 27, 2013 23.86 24.18 23.71 23.96 14,042,286 +0.39(+1.68%)
Jun 26, 2013 23.83 23.92 23.28 23.56 18,652,582 -0.36(-1.50%)
Jun 25, 2013 23.92 24.06 23.63 23.92 32,225,978 +0.39(+1.64%)
Jun 24, 2013 24.35 24.35 23.15 23.54 46,402,864 -1.18(-4.76%)
Jun 21, 2013 24.59 24.87 24.15 24.71 37,913,124 +0.39(+1.59%)
Jun 20, 2013 25.05 25.06 24.15 24.33 35,045,712 -1.29(-5.04%)
Jun 19, 2013 25.79 26.30 25.62 25.62 16,986,498 -0.29(-1.12%)
Jun 18, 2013 26.01 26.03 25.74 25.91 10,457,243 -0.12(-0.47%)
Jun 17, 2013 26.10 26.28 25.81 26.03 12,883,893 +0.08(+0.30%)
Jun 14, 2013 26.27 26.53 25.87 25.95 14,800,892 -0.12(-0.47%)
Jun 13, 2013 25.97 26.12 25.66 26.07 17,358,218 +0.11(+0.41%)
Jun 12, 2013 26.11 26.43 25.94 25.97 17,158,850 +0.24(+0.92%)
Jun 11, 2013 25.72 26.01 25.61 25.73 35,382,836 -0.48(-1.81%)
Jun 10, 2013 26.11 26.31 25.78 26.21 30,294,564 -0.03(-0.13%)
Jun 07, 2013 26.56 26.56 25.86 26.24 29,689,916 -0.09(-0.35%)
Jun 06, 2013 25.86 26.37 25.67 26.34 19,588,104 +0.60(+2.34%)
Jun 05, 2013 26.14 26.19 25.60 25.73 18,368,424 -0.45(-1.72%)
Jun 04, 2013 26.72 26.72 25.92 26.18 21,818,126 -0.53(-1.97%)
Jun 03, 2013 26.34 26.73 26.24 26.71 22,010,426 +0.36(+1.35%)
May 31, 2013 26.84 26.93 26.27 26.35 19,051,724 -0.68(-2.51%)
May 30, 2013 26.46 27.04 26.39 27.03 41,902,040 +0.67(+2.54%)
May 29, 2013 26.31 26.44 25.69 26.36 15,848,017 +0.14(+0.55%)
May 28, 2013 26.07 26.38 25.91 26.22 18,570,176 +0.42(+1.61%)
May 24, 2013 25.99 26.27 25.58 25.80 14,934,768 -0.45(-1.71%)
May 23, 2013 26.06 26.41 25.94 26.25 22,566,780 -0.62(-2.31%)
May 22, 2013 27.31 27.92 26.73 26.87 25,157,268 -0.27(-1.00%)
May 21, 2013 27.99 28.07 27.11 27.14 25,031,710 -0.76(-2.74%)
May 20, 2013 27.78 28.01 27.30 27.91 30,680,326 +0.17(+0.61%)
May 17, 2013 27.43 27.85 27.25 27.74 19,047,912 +0.54(+2.00%)
May 16, 2013 26.89 27.57 26.61 27.19 22,184,326 +0.24(+0.88%)
May 15, 2013 26.51 27.23 26.45 26.95 24,738,364 -0.17(-0.63%)
May 13, 2013 27.50 27.50 26.89 27.12 16,653,245 -0.50(-1.81%)
May 10, 2013 27.37 27.66 27.16 27.63 18,123,138 -0.06(-0.21%)
May 09, 2013 27.82 28.22 27.51 27.68 32,694,934 +0.20(+0.71%)
May 08, 2013 27.12 27.70 27.02 27.49 27,967,002 +0.71(+2.66%)
May 07, 2013 26.61 27.13 26.52 26.78 20,339,566 +0.10(+0.38%)
May 06, 2013 26.62 26.83 26.27 26.67 16,156,555 +0.25(+0.96%)
May 03, 2013 26.73 26.73 26.42 26.42 20,709,640 +0.67(+2.60%)
May 02, 2013 26.02 26.02 25.38 25.75 14,263,708 -0.02(-0.07%)
May 01, 2013 25.66 25.90 25.27 25.77 21,701,616 -0.06(-0.23%)
Apr 30, 2013 25.26 25.85 24.81 25.83 14,858,755 +0.45(+1.77%)
Apr 29, 2013 25.25 25.62 24.99 25.38 13,477,685 +0.41(+1.63%)
Apr 26, 2013 25.32 25.34 24.70 24.97 16,009,491 -0.37(-1.47%)
Apr 25, 2013 26.14 26.17 25.16 25.34 38,560,840 +0.07(+0.27%)
Apr 24, 2013 24.60 25.33 24.54 25.27 21,099,274 +1.07(+4.42%)
Apr 23, 2013 24.26 24.43 23.80 24.20 22,718,844 -0.03(-0.14%)
Apr 22, 2013 24.05 24.28 23.42 24.24 18,933,826 +0.27(+1.13%)
Apr 19, 2013 24.10 24.20 23.27 23.97 23,740,646 +0.16(+0.68%)
Apr 18, 2013 23.41 24.35 23.12 23.81 30,980,818 +0.04(+0.18%)
Apr 17, 2013 24.60 24.64 23.36 23.76 44,738,892 -1.06(-4.27%)
Apr 16, 2013 25.23 25.54 24.75 24.82 26,040,940 -0.02(-0.07%)
Apr 15, 2013 25.51 25.70 24.64 24.84 52,666,256 -2.25(-8.30%)
Apr 12, 2013 27.62 27.94 27.01 27.09 23,061,586 -0.74(-2.65%)
Apr 11, 2013 28.27 28.36 27.74 27.83 15,852,059 -0.50(-1.76%)
Apr 10, 2013 28.54 28.56 28.02 28.33 21,073,518 -0.06(-0.21%)
Apr 09, 2013 27.44 28.59 27.44 28.39 26,292,664 +1.13(+4.13%)
Apr 08, 2013 27.00 27.35 26.74 27.26 32,098,266 +0.27(+1.00%)
Apr 05, 2013 26.47 27.06 26.21 26.99 32,101,294 +0.34(+1.26%)
Apr 04, 2013 26.54 27.06 26.28 26.65 30,604,846 +0.13(+0.48%)
Apr 03, 2013 26.75 27.05 26.19 26.53 20,969,408 -0.31(-1.16%)
Apr 02, 2013 27.23 27.45 26.72 26.84 18,486,330 -0.39(-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.