Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.26 33.73 32.90 32.94 13,483,806 -0.47(-1.40%)
Oct 30, 2013 33.82 34.06 32.94 33.41 13,995,384 -0.36(-1.06%)
Oct 29, 2013 33.78 33.95 33.57 33.77 12,008,917 +0.37(+1.10%)
Oct 28, 2013 33.61 33.72 33.06 33.40 11,872,505 -0.15(-0.45%)
Oct 25, 2013 33.38 33.61 33.09 33.55 11,984,907 +0.03(+0.08%)
Oct 24, 2013 32.80 33.73 32.74 33.53 21,682,502 +0.70(+2.13%)
Oct 23, 2013 32.23 32.93 32.17 32.83 19,154,064 +0.24(+0.74%)
Oct 22, 2013 32.53 32.96 32.26 32.59 31,868,642 +1.18(+3.77%)
Oct 21, 2013 31.30 31.59 31.17 31.40 10,783,228 +0.13(+0.43%)
Oct 18, 2013 31.35 31.53 31.11 31.27 17,217,670 +0.16(+0.52%)
Oct 17, 2013 30.63 31.21 30.62 31.11 16,288,872 +0.52(+1.70%)
Oct 16, 2013 30.60 30.77 30.27 30.59 10,736,434 +0.08(+0.26%)
Oct 15, 2013 30.33 30.78 30.29 30.51 11,910,584 +0.15(+0.50%)
Oct 14, 2013 29.93 30.60 29.87 30.35 10,236,311 +0.39(+1.29%)
Oct 11, 2013 29.38 30.09 29.37 29.97 10,083,343 +0.19(+0.63%)
Oct 10, 2013 29.58 30.01 29.29 29.78 11,337,587 +0.59(+2.03%)
Oct 09, 2013 29.12 29.44 28.71 29.19 12,282,100 -0.02(-0.06%)
Oct 08, 2013 29.80 29.84 29.13 29.21 11,290,064 -0.49(-1.64%)
Oct 07, 2013 29.67 30.04 29.61 29.69 12,475,476 -0.29(-0.98%)
Oct 04, 2013 29.50 30.23 29.40 29.99 22,504,500 +0.68(+2.33%)
Oct 03, 2013 29.60 29.83 29.08 29.30 10,106,137 -0.44(-1.49%)
Oct 02, 2013 29.20 29.75 29.10 29.75 10,335,123 +0.52(+1.79%)
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.