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 (%)
Aug 30, 2013 26.19 26.26 25.93 26.03 8,571,704 -0.17(-0.66%)
Aug 29, 2013 26.22 26.48 26.06 26.20 9,583,671 -0.05(-0.20%)
Aug 28, 2013 26.33 26.64 26.24 26.26 10,383,869 -0.10(-0.39%)
Aug 27, 2013 26.89 27.17 26.21 26.36 16,566,645 -0.78(-2.89%)
Aug 26, 2013 27.45 27.50 27.06 27.14 11,857,869 -0.24(-0.88%)
Aug 23, 2013 27.22 27.53 27.06 27.38 12,508,153 +0.38(+1.40%)
Aug 22, 2013 26.64 27.20 26.59 27.01 14,335,456 +0.85(+3.26%)
Aug 21, 2013 26.56 26.56 26.02 26.15 14,534,793 -0.53(-2.00%)
Aug 20, 2013 26.61 26.93 26.51 26.69 10,607,218 +0.04(+0.16%)
Aug 19, 2013 27.01 27.07 26.56 26.64 13,158,889 -0.53(-1.93%)
Aug 16, 2013 27.56 27.74 27.03 27.17 17,754,724 -0.33(-1.19%)
Aug 15, 2013 26.88 27.62 26.80 27.50 17,722,924 +0.28(+1.04%)
Aug 14, 2013 26.96 27.43 26.91 27.21 14,604,836 +0.37(+1.38%)
Aug 13, 2013 27.51 27.52 26.77 26.84 16,985,078 -0.59(-2.17%)
Aug 12, 2013 27.37 27.55 27.23 27.44 16,105,196 +0.21(+0.76%)
Aug 09, 2013 26.80 27.56 26.70 27.23 31,871,882 +0.70(+2.63%)
Aug 08, 2013 25.92 26.82 25.90 26.53 32,420,200 +1.18(+4.66%)
Aug 07, 2013 24.99 25.78 24.95 25.35 21,513,022 +0.23(+0.93%)
Aug 06, 2013 25.27 25.40 25.08 25.12 16,075,284 +0.12(+0.48%)
Aug 05, 2013 25.13 25.20 24.91 25.00 9,720,204 -0.16(-0.62%)
Aug 02, 2013 25.08 25.34 25.05 25.15 12,239,950 +0.09(+0.34%)
Aug 01, 2013 24.93 25.18 24.77 25.07 16,720,502 +0.71(+2.90%)
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%)
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.