Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 28.42 28.64 28.01 28.50 13,356,588 -0.29(-1.02%)
Sep 27, 2013 28.91 29.12 28.70 28.79 8,918,540 -0.39(-1.33%)
Sep 26, 2013 29.29 29.48 29.01 29.18 6,683,937 +0.03(+0.12%)
Sep 25, 2013 29.31 29.53 28.95 29.14 11,709,051 +0.08(+0.27%)
Sep 24, 2013 28.86 29.29 28.70 29.06 11,373,897 -0.02(-0.06%)
Sep 23, 2013 29.29 29.60 29.02 29.08 15,911,508 -0.09(-0.32%)
Sep 20, 2013 29.89 29.97 29.15 29.18 23,548,748 -0.63(-2.11%)
Sep 19, 2013 30.03 30.14 29.45 29.81 17,562,746 +0.04(+0.14%)
Sep 18, 2013 28.94 29.94 28.87 29.76 24,458,968 +0.88(+3.04%)
Sep 17, 2013 28.66 28.94 28.62 28.88 12,773,982 +0.24(+0.84%)
Sep 16, 2013 28.79 28.84 28.52 28.64 15,080,451 +0.18(+0.64%)
Sep 13, 2013 28.64 28.65 28.28 28.46 18,260,460 -0.09(-0.33%)
Sep 12, 2013 27.95 28.60 27.89 28.56 22,632,230 +0.28(+0.97%)
Sep 11, 2013 27.48 28.46 27.48 28.28 20,231,068 +0.78(+2.82%)
Sep 10, 2013 27.66 27.69 27.33 27.51 14,385,685 +0.08(+0.28%)
Sep 09, 2013 27.02 27.53 26.99 27.43 10,796,785 +0.57(+2.12%)
Sep 06, 2013 26.83 27.08 26.76 26.86 10,091,916 +0.36(+1.37%)
Sep 05, 2013 26.91 26.91 26.50 26.50 11,504,132 -0.29(-1.09%)
Sep 04, 2013 26.47 26.83 26.39 26.79 10,776,911 -0.02(-0.06%)
Sep 03, 2013 26.76 26.92 26.65 26.81 15,589,985 +0.78(+2.98%)
Aug 30, 2013 26.19 26.26 25.93 26.03 8,571,704 -0.17(-0.66%)
Aug 29, 2013 26.22 26.48 26.06 26.20 9,583,671 -0.05(-0.20%)
Aug 28, 2013 26.33 26.64 26.24 26.26 10,383,869 -0.10(-0.39%)
Aug 27, 2013 26.89 27.17 26.21 26.36 16,566,645 -0.78(-2.89%)
Aug 26, 2013 27.45 27.50 27.06 27.14 11,857,869 -0.24(-0.88%)
Aug 23, 2013 27.22 27.53 27.06 27.38 12,508,153 +0.38(+1.40%)
Aug 22, 2013 26.64 27.20 26.59 27.01 14,335,456 +0.85(+3.26%)
Aug 21, 2013 26.56 26.56 26.02 26.15 14,534,793 -0.53(-2.00%)
Aug 20, 2013 26.61 26.93 26.51 26.69 10,607,218 +0.04(+0.16%)
Aug 19, 2013 27.01 27.07 26.56 26.64 13,158,889 -0.53(-1.93%)
Aug 16, 2013 27.56 27.74 27.03 27.17 17,754,724 -0.33(-1.19%)
Aug 15, 2013 26.88 27.62 26.80 27.50 17,722,924 +0.28(+1.04%)
Aug 14, 2013 26.96 27.43 26.91 27.21 14,604,836 +0.37(+1.38%)
Aug 13, 2013 27.51 27.52 26.77 26.84 16,985,078 -0.59(-2.17%)
Aug 12, 2013 27.37 27.55 27.23 27.44 16,105,196 +0.21(+0.76%)
Aug 09, 2013 26.80 27.56 26.70 27.23 31,871,882 +0.70(+2.63%)
Aug 08, 2013 25.92 26.82 25.90 26.53 32,420,200 +1.18(+4.66%)
Aug 07, 2013 24.99 25.78 24.95 25.35 21,513,022 +0.23(+0.93%)
Aug 06, 2013 25.27 25.40 25.08 25.12 16,075,284 +0.12(+0.48%)
Aug 05, 2013 25.13 25.20 24.91 25.00 9,720,204 -0.16(-0.62%)
Aug 02, 2013 25.08 25.34 25.05 25.15 12,239,950 +0.09(+0.34%)
Aug 01, 2013 24.93 25.18 24.77 25.07 16,720,502 +0.71(+2.90%)
Jul 31, 2013 24.31 24.61 24.05 24.36 15,908,477 +0.06(+0.25%)
Jul 30, 2013 24.67 24.68 24.14 24.30 15,099,278 -0.30(-1.23%)
Jul 29, 2013 24.83 24.90 24.52 24.60 10,430,352 -0.32(-1.28%)
Jul 26, 2013 24.60 24.93 24.34 24.92 15,351,006 +0.08(+0.31%)
Jul 25, 2013 24.77 25.10 24.69 24.84 11,282,498 -0.03(-0.14%)
Jul 24, 2013 25.85 25.90 24.74 24.88 27,271,932 -0.96(-3.70%)
Jul 23, 2013 25.54 25.96 25.39 25.83 26,449,078 +0.72(+2.88%)
Jul 22, 2013 25.02 25.30 24.83 25.11 19,867,652 +0.51(+2.07%)
Jul 19, 2013 24.40 24.66 24.24 24.60 13,338,429 +0.34(+1.38%)
Jul 18, 2013 24.34 24.49 24.18 24.27 12,291,512 +0.03(+0.11%)
Jul 17, 2013 24.46 24.67 24.23 24.24 13,899,301 -0.10(-0.42%)
Jul 16, 2013 24.45 24.53 24.24 24.34 9,806,249 +0.11(+0.46%)
Jul 15, 2013 24.05 24.27 24.02 24.23 8,597,490 +0.07(+0.29%)
Jul 12, 2013 24.55 24.55 24.04 24.16 13,984,589 -0.41(-1.68%)
Jul 11, 2013 24.52 24.69 24.27 24.58 24,790,948 +1.07(+4.55%)
Jul 10, 2013 23.92 23.92 23.43 23.51 13,704,786 -0.03(-0.14%)
Jul 09, 2013 23.64 23.66 23.30 23.54 13,299,515 +0.15(+0.66%)
Jul 08, 2013 23.42 23.46 23.11 23.39 10,726,211 +0.10(+0.44%)
Jul 05, 2013 23.53 23.59 22.95 23.28 13,415,564 -0.29(-1.23%)
Jul 03, 2013 23.67 23.83 23.43 23.57 7,488,016 -0.05(-0.22%)
Jul 02, 2013 24.11 24.14 23.40 23.63 18,324,028 -0.45(-1.87%)
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.