Freeport-McMoRan (NY: FCX )

44.01 +0.88 (+2.04%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.03 26.11 25.77 25.88 8,623,425 -0.17(-0.66%)
Aug 29, 2013 26.06 26.32 25.90 26.05 9,641,498 -0.05(-0.20%)
Aug 28, 2013 26.18 26.48 26.08 26.10 10,446,524 -0.10(-0.39%)
Aug 27, 2013 26.73 27.01 26.06 26.20 16,666,607 -0.78(-2.89%)
Aug 26, 2013 27.29 27.33 26.89 26.98 11,929,418 -0.24(-0.88%)
Aug 23, 2013 27.06 27.37 26.89 27.22 12,583,626 +0.38(+1.40%)
Aug 22, 2013 26.48 27.03 26.43 26.84 14,421,956 +0.85(+3.26%)
Aug 21, 2013 26.40 26.40 25.87 26.00 14,622,496 -0.53(-2.00%)
Aug 20, 2013 26.45 26.77 26.36 26.53 10,671,222 +0.04(+0.16%)
Aug 19, 2013 26.84 26.90 26.40 26.48 13,238,289 -0.52(-1.93%)
Aug 16, 2013 27.39 27.57 26.87 27.01 17,861,854 -0.33(-1.19%)
Aug 15, 2013 26.72 27.45 26.64 27.33 17,829,862 +0.28(+1.04%)
Aug 14, 2013 26.80 27.26 26.75 27.05 14,692,961 +0.37(+1.38%)
Aug 13, 2013 27.35 27.36 26.61 26.68 17,087,564 -0.59(-2.17%)
Aug 12, 2013 27.20 27.38 27.07 27.27 16,202,374 +0.21(+0.76%)
Aug 09, 2013 26.64 27.39 26.54 27.07 32,064,194 +0.69(+2.63%)
Aug 08, 2013 25.76 26.66 25.75 26.37 32,615,822 +1.17(+4.65%)
Aug 07, 2013 24.84 25.63 24.80 25.20 21,642,830 +0.23(+0.93%)
Aug 06, 2013 25.11 25.25 24.93 24.97 16,172,281 +0.12(+0.48%)
Aug 05, 2013 24.98 25.05 24.76 24.85 9,778,856 -0.15(-0.62%)
Aug 02, 2013 24.93 25.19 24.90 25.00 12,313,806 +0.09(+0.34%)
Aug 01, 2013 24.78 25.03 24.62 24.92 16,821,392 +0.70(+2.90%)
Jul 31, 2013 24.16 24.46 23.91 24.21 16,004,467 +0.06(+0.25%)
Jul 30, 2013 24.52 24.53 23.99 24.15 15,190,387 -0.30(-1.23%)
Jul 29, 2013 24.69 24.75 24.37 24.45 10,493,288 -0.32(-1.28%)
Jul 26, 2013 24.45 24.78 24.20 24.77 15,443,633 +0.08(+0.31%)
Jul 25, 2013 24.63 24.95 24.54 24.69 11,350,576 -0.03(-0.14%)
Jul 24, 2013 25.70 25.75 24.59 24.73 27,436,490 -0.95(-3.70%)
Jul 23, 2013 25.38 25.81 25.24 25.68 26,608,670 +0.72(+2.88%)
Jul 22, 2013 24.87 25.15 24.68 24.96 19,987,532 +0.51(+2.07%)
Jul 19, 2013 24.25 24.51 24.09 24.45 13,418,912 +0.33(+1.38%)
Jul 18, 2013 24.19 24.34 24.04 24.12 12,365,678 +0.03(+0.11%)
Jul 17, 2013 24.32 24.52 24.09 24.09 13,983,169 -0.10(-0.42%)
Jul 16, 2013 24.30 24.39 24.09 24.20 9,865,420 +0.11(+0.46%)
Jul 15, 2013 23.91 24.13 23.88 24.09 8,649,367 +0.07(+0.29%)
Jul 12, 2013 24.40 24.40 23.90 24.02 14,068,972 -0.41(-1.68%)
Jul 11, 2013 24.37 24.54 24.12 24.43 24,940,534 +1.06(+4.56%)
Jul 10, 2013 23.78 23.78 23.29 23.36 13,787,735 -0.03(-0.14%)
Jul 09, 2013 23.50 23.52 23.16 23.40 13,380,011 +0.15(+0.66%)
Jul 08, 2013 23.28 23.32 22.98 23.25 10,791,132 +0.10(+0.44%)
Jul 05, 2013 23.39 23.45 22.81 23.14 13,496,762 -0.29(-1.23%)
Jul 03, 2013 23.53 23.69 23.29 23.43 7,533,338 -0.05(-0.22%)
Jul 02, 2013 23.97 23.99 23.26 23.48 18,434,934 -0.45(-1.87%)
Jul 01, 2013 24.23 24.34 23.63 23.93 18,940,746 +0.56(+2.39%)
Jun 28, 2013 23.01 23.53 22.87 23.37 19,264,142 +0.26(+1.14%)
Jun 27, 2013 23.02 23.32 22.87 23.11 14,558,197 +0.38(+1.68%)
Jun 26, 2013 22.98 23.07 22.46 22.73 19,337,874 -0.35(-1.50%)
Jun 25, 2013 23.08 23.20 22.79 23.08 33,409,956 +0.37(+1.64%)
Jun 24, 2013 23.48 23.48 22.33 22.70 48,107,696 -1.13(-4.76%)
Jun 21, 2013 23.72 23.99 23.30 23.84 39,306,044 +0.37(+1.59%)
Jun 20, 2013 24.16 24.17 23.30 23.47 36,333,284 -1.24(-5.04%)
Jun 19, 2013 24.88 25.37 24.71 24.71 17,610,578 -0.28(-1.12%)
Jun 18, 2013 25.09 25.11 24.83 24.99 10,841,440 -0.12(-0.47%)
Jun 17, 2013 25.18 25.35 24.89 25.11 13,357,246 +0.08(+0.30%)
Jun 14, 2013 25.34 25.59 24.96 25.03 15,344,674 -0.12(-0.47%)
Jun 13, 2013 25.05 25.19 24.75 25.15 17,995,956 +0.10(+0.41%)
Jun 12, 2013 25.18 25.50 25.02 25.05 17,789,264 +0.49(+2.01%)
Jun 11, 2013 24.54 24.82 24.43 24.56 37,078,620 -0.45(-1.81%)
Jun 10, 2013 24.92 25.11 24.60 25.01 31,746,484 -0.03(-0.13%)
Jun 07, 2013 25.35 25.35 24.68 25.04 31,112,858 -0.09(-0.35%)
Jun 06, 2013 24.68 25.16 24.50 25.13 20,526,898 +0.57(+2.34%)
Jun 05, 2013 24.94 24.99 24.43 24.56 19,248,764 -0.43(-1.72%)
Jun 04, 2013 25.50 25.50 24.73 24.98 22,863,798 -0.50(-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.