Freeport-McMoRan (NY: FCX )

45.13 +1.21 (+2.76%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.67 26.74 26.40 26.56 15,331,121 -0.21(-0.78%)
Mar 27, 2013 26.06 26.86 25.97 26.77 18,068,794 +0.45(+1.71%)
Mar 26, 2013 26.27 26.33 26.04 26.32 12,404,555 +0.17(+0.64%)
Mar 25, 2013 26.59 26.60 26.01 26.15 14,393,693 -0.33(-1.24%)
Mar 22, 2013 26.59 26.72 26.37 26.48 10,184,366 +0.01(+0.03%)
Mar 21, 2013 26.53 26.70 26.40 26.47 13,686,344 -0.20(-0.75%)
Mar 20, 2013 26.64 26.81 26.48 26.67 13,676,559 +0.21(+0.79%)
Mar 19, 2013 26.87 26.90 26.20 26.46 24,211,978 -0.44(-1.64%)
Mar 18, 2013 26.55 27.00 26.55 26.90 15,783,137 -0.22(-0.80%)
Mar 15, 2013 26.92 27.34 26.90 27.12 18,915,768 +0.51(+1.93%)
Mar 14, 2013 26.45 26.76 26.29 26.61 13,667,221 +0.06(+0.24%)
Mar 13, 2013 26.81 26.90 26.41 26.54 13,910,378 -0.29(-1.08%)
Mar 12, 2013 26.94 27.38 26.81 26.83 16,507,939 +0.11(+0.42%)
Mar 11, 2013 26.69 26.91 26.37 26.72 11,936,863 +0.02(+0.06%)
Mar 08, 2013 26.87 26.87 26.48 26.70 17,277,474 +0.16(+0.60%)
Mar 07, 2013 26.41 26.69 26.25 26.54 18,107,022 +0.19(+0.73%)
Mar 06, 2013 25.89 26.61 25.71 26.35 29,260,032 +1.04(+4.12%)
Mar 05, 2013 25.43 25.84 25.27 25.31 19,790,328 +0.11(+0.45%)
Mar 04, 2013 25.11 25.25 24.65 25.19 19,237,012 -0.07(-0.29%)
Mar 01, 2013 25.41 25.47 25.13 25.27 17,829,520 -0.34(-1.35%)
Feb 28, 2013 25.56 25.79 25.46 25.61 14,912,478 -0.28(-1.08%)
Feb 27, 2013 25.63 26.00 25.60 25.89 13,537,223 +0.27(+1.06%)
Feb 26, 2013 25.63 25.68 25.15 25.62 19,187,170 +0.34(+1.33%)
Feb 25, 2013 26.15 26.18 25.24 25.28 20,255,834 -0.75(-2.90%)
Feb 22, 2013 26.16 26.21 25.39 26.04 22,641,954 +0.09(+0.34%)
Feb 21, 2013 25.71 26.42 25.43 25.95 25,688,972 +0.10(+0.37%)
Feb 20, 2013 27.33 27.35 25.68 25.85 42,820,916 -1.64(-5.95%)
Feb 19, 2013 28.07 28.22 27.38 27.49 21,994,136 -0.63(-2.23%)
Feb 15, 2013 28.56 28.60 27.98 28.11 17,103,290 -0.39(-1.38%)
Feb 14, 2013 28.56 28.77 28.41 28.51 9,815,554 -0.09(-0.31%)
Feb 13, 2013 28.71 28.83 28.48 28.60 10,315,407 -0.02(-0.08%)
Feb 12, 2013 28.34 28.80 28.18 28.62 11,128,415 +0.27(+0.96%)
Feb 11, 2013 28.48 28.52 28.16 28.35 10,417,277 -0.25(-0.87%)
Feb 08, 2013 28.68 28.80 28.52 28.60 14,669,582 -0.04(-0.14%)
Feb 07, 2013 28.84 28.93 28.49 28.64 14,500,968 -0.32(-1.11%)
Feb 06, 2013 28.45 29.09 28.44 28.96 21,110,128 +0.60(+2.12%)
Feb 04, 2013 28.47 28.74 28.29 28.36 11,590,254 -0.31(-1.09%)
Feb 01, 2013 28.76 28.79 28.35 28.67 15,575,743 +0.39(+1.36%)
Jan 31, 2013 28.15 28.39 28.02 28.28 12,353,090 +0.07(+0.26%)
Jan 30, 2013 28.38 28.68 28.11 28.21 20,228,062 +0.12(+0.43%)
Jan 29, 2013 27.68 28.22 27.68 28.09 15,619,113 +0.35(+1.27%)
Jan 28, 2013 28.03 28.07 27.60 27.74 12,452,161 -0.24(-0.86%)
Jan 25, 2013 28.03 28.15 27.56 27.98 16,373,180 +0.18(+0.63%)
Jan 24, 2013 27.98 28.26 27.70 27.80 16,465,282 -0.30(-1.06%)
Jan 23, 2013 28.21 28.27 27.92 28.10 15,301,407 -0.14(-0.48%)
Jan 22, 2013 27.30 28.48 27.28 28.23 35,637,236 +1.24(+4.61%)
Jan 18, 2013 27.56 27.63 26.94 26.99 20,731,196 -0.35(-1.29%)
Jan 17, 2013 27.73 27.79 27.22 27.34 16,762,386 -0.14(-0.50%)
Jan 16, 2013 27.59 27.67 27.39 27.48 14,050,250 -0.29(-1.04%)
Jan 15, 2013 27.71 27.97 27.59 27.77 11,568,933 -0.09(-0.32%)
Jan 14, 2013 28.08 28.30 27.71 27.86 14,273,971 -0.22(-0.80%)
Jan 11, 2013 28.22 28.41 27.92 28.08 23,768,232 -0.23(-0.81%)
Jan 10, 2013 28.36 28.42 28.01 28.31 23,584,282 +0.30(+1.08%)
Jan 09, 2013 27.92 28.06 27.74 28.01 13,285,568 +0.20(+0.72%)
Jan 08, 2013 28.01 28.23 27.63 27.81 19,082,608 -0.31(-1.10%)
Jan 07, 2013 28.08 28.23 27.84 28.12 17,250,508 -0.10(-0.37%)
Jan 04, 2013 27.73 28.27 27.61 28.23 16,113,279 +0.51(+1.84%)
Jan 03, 2013 27.91 28.30 27.54 27.72 18,453,074 -0.25(-0.91%)
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.