Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.04 29.13 28.43 28.62 14,194,405 -0.75(-2.54%)
Feb 27, 2014 29.28 29.40 29.08 29.36 6,407,189 +0.05(+0.18%)
Feb 26, 2014 28.83 29.46 28.81 29.31 10,475,855 +0.56(+1.95%)
Feb 25, 2014 29.03 29.06 28.66 28.75 10,204,615 -0.39(-1.32%)
Feb 24, 2014 29.20 29.49 28.90 29.13 10,436,404 -0.13(-0.45%)
Feb 21, 2014 29.69 29.82 29.25 29.27 10,750,445 -0.34(-1.16%)
Feb 20, 2014 28.98 29.66 28.80 29.61 13,708,941 +0.51(+1.75%)
Feb 19, 2014 29.46 29.91 29.02 29.10 12,726,392 -0.50(-1.69%)
Feb 18, 2014 29.66 29.78 29.32 29.60 8,027,503 -0.01(-0.03%)
Feb 14, 2014 29.23 29.61 29.61 29.61 9,984,204 +0.52(+1.78%)
Feb 13, 2014 28.51 29.20 28.41 29.09 8,506,231 +0.33(+1.16%)
Feb 12, 2014 29.23 29.51 28.67 28.76 11,834,133 -0.36(-1.24%)
Feb 11, 2014 28.34 29.28 28.33 29.12 12,771,171 +0.84(+2.98%)
Feb 10, 2014 28.42 28.49 28.19 28.27 11,007,719 -0.11(-0.37%)
Feb 07, 2014 27.87 28.40 27.46 28.38 14,655,331 +0.71(+2.57%)
Feb 06, 2014 27.51 27.98 27.45 27.67 11,640,946 +0.39(+1.45%)
Feb 05, 2014 27.34 27.47 26.77 27.27 14,510,213 +0.13(+0.48%)
Feb 04, 2014 27.46 27.62 27.12 27.14 13,660,647 -0.12(-0.45%)
Feb 03, 2014 28.44 28.47 27.23 27.27 21,579,680 -1.17(-4.10%)
Jan 31, 2014 28.14 28.56 28.01 28.43 14,193,742 +0.00(+0.00%)
Jan 30, 2014 28.53 28.55 28.03 28.43 12,075,690 +0.06(+0.22%)
Jan 29, 2014 28.52 29.00 28.30 28.37 16,578,529 -0.19(-0.68%)
Jan 28, 2014 28.64 28.72 28.36 28.56 11,344,748 +0.15(+0.53%)
Jan 27, 2014 28.84 28.91 28.05 28.41 12,774,455 -0.33(-1.16%)
Jan 24, 2014 29.11 29.29 28.51 28.75 18,719,250 -0.80(-2.70%)
Jan 23, 2014 30.15 30.15 29.09 29.55 19,712,014 -0.74(-2.43%)
Jan 22, 2014 30.65 30.81 30.06 30.28 21,699,532 -0.65(-2.10%)
Jan 21, 2014 31.51 31.61 30.89 30.93 21,234,898 -0.82(-2.57%)
Jan 17, 2014 32.64 31.75 31.75 31.75 21,963,470 -0.63(-1.95%)
Jan 16, 2014 32.27 32.39 31.96 32.38 12,533,324 +0.26(+0.82%)
Jan 15, 2014 31.69 32.16 31.65 32.12 12,720,851 +0.43(+1.36%)
Jan 14, 2014 31.10 31.74 30.86 31.69 13,691,751 +0.43(+1.38%)
Jan 13, 2014 31.34 31.50 31.13 31.26 15,906,814 -0.20(-0.63%)
Jan 10, 2014 31.30 31.51 31.03 31.46 11,294,651 +0.40(+1.29%)
Jan 09, 2014 31.51 31.60 30.83 31.06 12,551,739 -0.43(-1.35%)
Jan 08, 2014 31.83 31.88 31.42 31.48 13,308,519 -0.40(-1.25%)
Jan 07, 2014 32.26 32.38 31.80 31.88 10,034,777 -0.31(-0.97%)
Jan 06, 2014 32.24 32.37 32.01 32.20 11,149,171 -0.26(-0.80%)
Jan 03, 2014 32.61 32.85 32.39 32.46 8,384,032 -0.27(-0.82%)
Jan 02, 2014 32.78 33.13 32.56 32.73 10,389,721 -0.10(-0.29%)
Dec 31, 2013 32.67 32.82 32.82 32.82 8,160,987 +0.06(+0.19%)
Dec 30, 2013 32.67 33.05 32.52 32.76 11,143,435 +0.15(+0.45%)
Dec 27, 2013 32.15 32.73 32.13 32.61 10,378,913 +0.47(+1.46%)
Dec 26, 2013 31.61 32.21 31.61 32.14 11,894,933 +0.57(+1.82%)
Dec 24, 2013 31.17 31.72 31.10 31.57 6,002,825 +0.50(+1.60%)
Dec 23, 2013 31.20 31.34 30.95 31.07 8,978,122 +0.03(+0.11%)
Dec 20, 2013 30.64 31.09 30.62 31.04 12,880,303 +0.43(+1.42%)
Dec 19, 2013 30.34 30.73 30.27 30.60 7,617,851 +0.01(+0.03%)
Dec 18, 2013 30.53 30.73 30.07 30.60 11,287,939 +0.24(+0.80%)
Dec 17, 2013 30.03 30.46 29.95 30.35 8,774,760 +0.26(+0.87%)
Dec 16, 2013 29.92 30.34 29.87 30.09 9,851,185 +0.23(+0.76%)
Dec 13, 2013 29.90 30.22 29.66 29.86 10,214,098 +0.04(+0.15%)
Dec 12, 2013 30.00 30.15 29.52 29.82 10,597,941 -0.14(-0.46%)
Dec 11, 2013 30.46 30.58 29.87 29.96 12,839,941 -0.38(-1.26%)
Dec 10, 2013 30.38 30.66 30.28 30.34 9,795,941 +0.23(+0.75%)
Dec 09, 2013 29.91 30.21 29.80 30.12 7,613,719 +0.33(+1.11%)
Dec 06, 2013 30.10 30.28 29.67 29.79 8,927,772 -0.03(-0.09%)
Dec 05, 2013 29.81 30.03 29.62 29.81 8,678,709 -0.23(-0.75%)
Dec 04, 2013 29.77 30.37 29.77 30.04 10,457,452 +0.28(+0.94%)
Dec 03, 2013 29.59 30.07 29.62 29.76 10,037,986 -0.03(-0.12%)
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.