Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.31 24.61 24.05 24.36 15,908,477 +0.06(+0.25%)
Jul 30, 2013 24.67 24.68 24.14 24.30 15,099,278 -0.30(-1.23%)
Jul 29, 2013 24.83 24.90 24.52 24.60 10,430,352 -0.32(-1.28%)
Jul 26, 2013 24.60 24.93 24.34 24.92 15,351,006 +0.08(+0.31%)
Jul 25, 2013 24.77 25.10 24.69 24.84 11,282,498 -0.03(-0.14%)
Jul 24, 2013 25.85 25.90 24.74 24.88 27,271,932 -0.96(-3.70%)
Jul 23, 2013 25.54 25.96 25.39 25.83 26,449,078 +0.72(+2.88%)
Jul 22, 2013 25.02 25.30 24.83 25.11 19,867,652 +0.51(+2.07%)
Jul 19, 2013 24.40 24.66 24.24 24.60 13,338,429 +0.34(+1.38%)
Jul 18, 2013 24.34 24.49 24.18 24.27 12,291,512 +0.03(+0.11%)
Jul 17, 2013 24.46 24.67 24.23 24.24 13,899,301 -0.10(-0.42%)
Jul 16, 2013 24.45 24.53 24.24 24.34 9,806,249 +0.11(+0.46%)
Jul 15, 2013 24.05 24.27 24.02 24.23 8,597,490 +0.07(+0.29%)
Jul 12, 2013 24.55 24.55 24.04 24.16 13,984,589 -0.41(-1.68%)
Jul 11, 2013 24.52 24.69 24.27 24.58 24,790,948 +1.07(+4.55%)
Jul 10, 2013 23.92 23.92 23.43 23.51 13,704,786 -0.03(-0.14%)
Jul 09, 2013 23.64 23.66 23.30 23.54 13,299,515 +0.15(+0.66%)
Jul 08, 2013 23.42 23.46 23.11 23.39 10,726,211 +0.10(+0.44%)
Jul 05, 2013 23.53 23.59 22.95 23.28 13,415,564 -0.29(-1.23%)
Jul 03, 2013 23.67 23.83 23.43 23.57 7,488,016 -0.05(-0.22%)
Jul 02, 2013 24.11 24.14 23.40 23.63 18,324,028 -0.45(-1.87%)
Jul 01, 2013 24.37 24.49 23.77 24.08 18,826,796 +0.56(+2.39%)
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%)
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.