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 (%)
Apr 30, 2014 30.33 30.46 30.11 30.44 6,925,427 -0.06(-0.20%)
Apr 29, 2014 29.96 30.51 29.89 30.50 10,206,728 +0.49(+1.62%)
Apr 28, 2014 30.15 30.15 29.68 30.01 8,764,350 -0.11(-0.35%)
Apr 25, 2014 30.07 30.41 29.83 30.12 8,483,133 +0.07(+0.24%)
Apr 24, 2014 30.36 30.54 29.93 30.05 13,914,590 +0.38(+1.28%)
Apr 23, 2014 29.50 29.75 29.33 29.67 8,174,221 +0.18(+0.60%)
Apr 22, 2014 29.27 29.66 28.99 29.49 9,552,002 +0.28(+0.97%)
Apr 21, 2014 29.29 29.30 28.91 29.21 5,435,963 -0.03(-0.09%)
Apr 17, 2014 29.28 29.23 29.23 29.23 8,115,139 +0.00(+0.00%)
Apr 16, 2014 29.50 29.54 29.05 29.23 7,227,831 +0.00(+0.00%)
Apr 15, 2014 29.07 29.29 28.65 29.23 10,506,255 -0.26(-0.87%)
Apr 14, 2014 29.11 29.52 28.91 29.49 10,981,120 +0.66(+2.27%)
Apr 11, 2014 29.01 29.36 28.78 28.84 8,919,440 -0.28(-0.97%)
Apr 10, 2014 29.83 29.83 28.85 29.12 14,602,270 -0.69(-2.33%)
Apr 09, 2014 29.50 29.98 29.35 29.81 11,597,356 +0.32(+1.07%)
Apr 08, 2014 29.11 29.82 29.07 29.49 15,242,397 +0.47(+1.63%)
Apr 07, 2014 29.19 29.44 28.82 29.02 12,139,527 -0.21(-0.72%)
Apr 04, 2014 29.52 29.65 29.11 29.23 11,189,040 -0.08(-0.27%)
Apr 03, 2014 29.50 29.53 29.15 29.31 9,184,151 +0.08(+0.27%)
Apr 02, 2014 29.18 29.54 29.07 29.23 12,240,010 +0.35(+1.22%)
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.