Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.01 29.09 28.66 28.98 13,873,471 +0.22(+0.77%)
Sep 29, 2014 28.77 29.07 28.67 28.75 8,293,349 -0.42(-1.43%)
Sep 26, 2014 28.98 29.21 28.91 29.17 6,010,056 +0.18(+0.61%)
Sep 25, 2014 29.28 29.29 28.79 28.99 10,384,470 -0.51(-1.74%)
Sep 24, 2014 29.38 29.64 29.11 29.51 11,716,095 +0.26(+0.88%)
Sep 23, 2014 29.32 29.47 28.97 29.25 10,258,355 -0.19(-0.63%)
Sep 22, 2014 29.85 29.90 29.36 29.44 12,053,228 -0.79(-2.61%)
Sep 19, 2014 30.49 30.51 30.00 30.23 9,675,493 -0.22(-0.73%)
Sep 18, 2014 30.54 30.75 30.33 30.45 10,513,250 -0.18(-0.58%)
Sep 17, 2014 30.95 30.97 30.53 30.63 9,521,783 -0.34(-1.09%)
Sep 16, 2014 30.44 31.15 30.28 30.96 10,760,175 +0.51(+1.66%)
Sep 15, 2014 30.39 30.52 30.27 30.46 5,422,105 +0.07(+0.23%)
Sep 12, 2014 30.52 30.72 30.26 30.39 7,177,466 -0.28(-0.93%)
Sep 11, 2014 30.48 30.82 30.28 30.67 7,609,384 +0.00(+0.00%)
Sep 10, 2014 30.48 30.72 30.09 30.67 8,817,138 +0.11(+0.35%)
Sep 09, 2014 30.78 31.06 30.35 30.56 8,756,503 -0.42(-1.35%)
Sep 08, 2014 31.03 31.08 30.83 30.98 7,938,617 -0.10(-0.31%)
Sep 05, 2014 31.20 31.23 30.82 31.08 13,560,473 -0.18(-0.57%)
Sep 04, 2014 31.35 31.66 31.11 31.26 6,854,163 -0.07(-0.23%)
Sep 03, 2014 31.61 31.64 31.25 31.33 7,317,332 -0.17(-0.54%)
Sep 02, 2014 31.98 31.98 31.46 31.50 12,301,901 -0.78(-2.42%)
Aug 29, 2014 32.22 32.28 32.28 32.28 5,152,906 +0.19(+0.58%)
Aug 28, 2014 32.07 32.10 31.62 32.09 8,634,758 -0.25(-0.77%)
Aug 27, 2014 32.46 32.53 32.18 32.34 6,468,180 +0.04(+0.14%)
Aug 26, 2014 32.43 32.48 32.22 32.30 7,557,927 -0.07(-0.22%)
Aug 25, 2014 32.46 32.62 32.30 32.37 4,927,682 +0.03(+0.08%)
Aug 22, 2014 32.50 32.50 32.22 32.34 4,651,734 -0.21(-0.65%)
Aug 21, 2014 32.71 32.75 32.35 32.55 5,846,954 -0.27(-0.81%)
Aug 20, 2014 32.32 32.92 32.29 32.82 10,893,671 +0.61(+1.90%)
Aug 19, 2014 32.19 32.46 32.06 32.21 6,584,728 -0.07(-0.22%)
Aug 18, 2014 32.04 32.30 31.95 32.28 7,217,417 +0.24(+0.75%)
Aug 15, 2014 32.07 32.07 31.68 32.04 7,871,325 +0.04(+0.14%)
Aug 14, 2014 31.90 32.02 31.75 31.99 9,101,547 -0.30(-0.93%)
Aug 13, 2014 32.69 32.72 32.23 32.30 8,039,186 -0.43(-1.33%)
Aug 12, 2014 32.61 32.90 32.55 32.73 5,206,864 -0.02(-0.05%)
Aug 11, 2014 32.76 32.90 32.54 32.75 7,836,122 +0.36(+1.12%)
Aug 08, 2014 32.06 32.45 31.96 32.38 6,482,659 +0.30(+0.94%)
Aug 07, 2014 32.69 32.84 31.70 32.08 14,292,557 -0.49(-1.50%)
Aug 06, 2014 32.47 33.31 32.46 32.57 10,478,339 -0.20(-0.62%)
Aug 05, 2014 32.75 32.97 32.57 32.77 6,656,670 -0.28(-0.83%)
Aug 04, 2014 32.86 33.12 32.69 33.05 7,102,994 +0.41(+1.25%)
Aug 01, 2014 32.94 33.21 32.37 32.64 11,277,765 -0.39(-1.18%)
Jul 31, 2014 33.29 33.52 32.96 33.03 9,208,449 -0.59(-1.74%)
Jul 30, 2014 33.80 33.92 33.43 33.62 6,812,602 -0.03(-0.08%)
Jul 29, 2014 33.76 33.95 33.62 33.64 8,712,571 -0.13(-0.39%)
Jul 28, 2014 33.77 33.90 33.48 33.78 8,465,494 +0.06(+0.18%)
Jul 25, 2014 33.22 33.92 33.15 33.72 12,551,080 +0.41(+1.23%)
Jul 24, 2014 33.83 33.85 33.10 33.31 18,197,146 -0.91(-2.65%)
Jul 23, 2014 34.35 34.66 33.97 34.21 13,076,494 -0.15(-0.44%)
Jul 22, 2014 34.53 34.65 34.32 34.36 10,919,476 +0.04(+0.13%)
Jul 21, 2014 33.99 34.39 33.96 34.32 8,027,095 +0.28(+0.83%)
Jul 18, 2014 34.21 34.27 33.83 34.03 9,732,120 -0.13(-0.39%)
Jul 17, 2014 34.26 34.47 34.02 34.17 15,727,689 -0.29(-0.85%)
Jul 16, 2014 34.27 34.61 34.27 34.46 9,550,636 +0.48(+1.41%)
Jul 15, 2014 34.34 34.47 33.72 33.98 12,465,358 -0.36(-1.06%)
Jul 14, 2014 34.28 34.37 34.18 34.35 7,168,393 -0.01(-0.03%)
Jul 11, 2014 34.28 34.44 34.00 34.35 10,936,189 +0.14(+0.42%)
Jul 10, 2014 34.13 34.61 33.90 34.21 14,866,418 -0.16(-0.46%)
Jul 09, 2014 34.29 34.60 34.11 34.37 12,508,791 +0.26(+0.77%)
Jul 08, 2014 33.88 34.24 33.83 34.10 13,659,975 +0.06(+0.18%)
Jul 07, 2014 33.87 34.24 33.71 34.04 14,558,231 +0.14(+0.42%)
Jul 03, 2014 33.59 33.90 33.90 33.90 13,826,607 +0.60(+1.80%)
Jul 02, 2014 32.60 33.44 32.56 33.30 15,999,776 +0.86(+2.66%)
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.