Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.17 30.42 29.86 29.99 6,251,380 +0.01(+0.03%)
Nov 27, 2013 30.52 30.66 29.74 29.98 14,213,148 -0.55(-1.81%)
Nov 26, 2013 30.35 30.65 30.30 30.53 12,586,285 -0.41(-1.31%)
Nov 25, 2013 31.15 31.16 30.76 30.94 11,777,275 -0.27(-0.86%)
Nov 22, 2013 31.29 31.29 30.88 31.21 10,788,572 -0.06(-0.19%)
Nov 21, 2013 31.47 31.47 30.86 31.27 9,020,966 -0.01(-0.03%)
Nov 20, 2013 31.52 31.78 31.16 31.28 9,612,752 -0.19(-0.60%)
Nov 19, 2013 31.48 31.76 31.23 31.47 8,766,295 -0.08(-0.25%)
Nov 18, 2013 31.99 32.00 31.46 31.55 9,634,156 -0.29(-0.92%)
Nov 15, 2013 31.55 31.99 31.46 31.84 13,733,186 +0.42(+1.35%)
Nov 14, 2013 31.42 31.61 31.06 31.42 8,494,482 +0.01(+0.03%)
Nov 13, 2013 30.42 31.43 30.29 31.41 13,032,500 +0.37(+1.20%)
Nov 12, 2013 31.34 31.49 30.75 31.04 10,411,492 -0.48(-1.54%)
Nov 11, 2013 31.49 31.61 31.18 31.52 9,662,401 -0.10(-0.33%)
Nov 08, 2013 30.82 31.63 30.78 31.62 11,015,421 +0.56(+1.81%)
Nov 07, 2013 32.02 32.06 30.94 31.06 19,851,278 -0.99(-3.10%)
Nov 06, 2013 32.19 32.43 31.92 32.05 9,503,653 -0.10(-0.30%)
Nov 05, 2013 32.23 32.42 31.91 32.15 9,917,861 -0.18(-0.56%)
Nov 04, 2013 31.89 32.35 31.87 32.33 11,917,427 +0.54(+1.69%)
Nov 01, 2013 31.87 32.04 31.48 31.80 11,938,767 +0.02(+0.05%)
Oct 31, 2013 32.08 32.53 31.74 31.78 13,978,729 -0.45(-1.39%)
Oct 30, 2013 32.63 32.85 31.78 32.23 14,509,084 -0.35(-1.06%)
Oct 29, 2013 32.58 32.75 32.38 32.57 12,449,704 +0.35(+1.10%)
Oct 28, 2013 32.42 32.52 31.89 32.22 12,308,285 -0.15(-0.45%)
Oct 25, 2013 32.20 32.42 31.92 32.37 12,424,812 +0.03(+0.08%)
Oct 24, 2013 31.64 32.54 31.58 32.34 22,478,356 +0.67(+2.13%)
Oct 23, 2013 31.09 31.76 31.04 31.67 19,857,112 +0.23(+0.74%)
Oct 22, 2013 31.38 31.80 31.12 31.43 33,038,378 +1.14(+3.77%)
Oct 21, 2013 30.19 30.47 30.07 30.29 11,179,026 +0.13(+0.43%)
Oct 18, 2013 30.24 30.41 30.01 30.16 17,849,644 +0.16(+0.52%)
Oct 17, 2013 29.55 30.11 29.54 30.01 16,886,754 +0.50(+1.70%)
Oct 16, 2013 29.51 29.68 29.19 29.50 11,130,515 +0.08(+0.26%)
Oct 15, 2013 29.25 29.69 29.22 29.43 12,347,762 +0.15(+0.50%)
Oct 14, 2013 28.87 29.51 28.81 29.28 10,612,034 +0.37(+1.29%)
Oct 11, 2013 28.34 29.02 28.33 28.91 10,453,451 +0.18(+0.63%)
Oct 10, 2013 28.54 28.95 28.25 28.73 11,753,733 +0.57(+2.04%)
Oct 09, 2013 28.09 28.39 27.69 28.15 12,733,110 -0.02(-0.06%)
Oct 08, 2013 28.74 28.79 28.10 28.17 11,704,645 -0.47(-1.64%)
Oct 07, 2013 28.62 28.98 28.56 28.64 12,933,587 -0.28(-0.98%)
Oct 04, 2013 28.45 29.16 28.36 28.92 23,330,886 +0.66(+2.33%)
Oct 03, 2013 28.56 28.77 28.05 28.26 10,477,243 -0.43(-1.49%)
Oct 02, 2013 28.16 28.69 28.07 28.69 10,714,637 +0.51(+1.79%)
Oct 01, 2013 27.81 28.36 27.73 28.19 10,057,775 -0.14(-0.48%)
Sep 30, 2013 28.25 28.47 27.85 28.32 13,437,181 -0.29(-1.02%)
Sep 27, 2013 28.74 28.95 28.53 28.62 8,972,354 -0.39(-1.33%)
Sep 26, 2013 29.11 29.31 28.84 29.00 6,724,267 +0.03(+0.12%)
Sep 25, 2013 29.14 29.35 28.78 28.97 11,779,702 +0.08(+0.27%)
Sep 24, 2013 28.68 29.11 28.53 28.89 11,442,527 -0.02(-0.06%)
Sep 23, 2013 29.11 29.42 28.85 28.91 16,007,517 -0.09(-0.32%)
Sep 20, 2013 29.71 29.79 28.98 29.00 23,690,840 -0.63(-2.11%)
Sep 19, 2013 29.85 29.96 29.28 29.63 17,668,718 +0.04(+0.14%)
Sep 18, 2013 28.76 29.76 28.70 29.58 24,606,552 +0.87(+3.04%)
Sep 17, 2013 28.49 28.77 28.44 28.71 12,851,060 +0.24(+0.84%)
Sep 16, 2013 28.62 28.67 28.35 28.47 15,171,446 +0.18(+0.64%)
Sep 13, 2013 28.47 28.48 28.11 28.29 18,370,642 -0.09(-0.33%)
Sep 12, 2013 27.79 28.43 27.73 28.38 22,768,792 +0.27(+0.97%)
Sep 11, 2013 27.31 28.29 27.31 28.11 20,353,140 +0.77(+2.82%)
Sep 10, 2013 27.49 27.53 27.17 27.34 14,472,487 +0.08(+0.28%)
Sep 09, 2013 26.86 27.37 26.83 27.26 10,861,933 +0.57(+2.12%)
Sep 06, 2013 26.67 26.92 26.60 26.70 10,152,810 +0.36(+1.37%)
Sep 05, 2013 26.75 26.75 26.34 26.34 11,573,547 -0.29(-1.09%)
Sep 04, 2013 26.31 26.67 26.23 26.63 10,841,938 -0.02(-0.06%)
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.