Skip to main content

Freeport-McMoRan (NY: FCX )

46.52 +0.64 (+1.39%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.35 30.60 30.04 30.17 6,213,981 +0.01(+0.03%)
Nov 27, 2013 30.71 30.85 29.92 30.16 14,128,118 -0.56(-1.81%)
Nov 26, 2013 30.53 30.83 30.48 30.72 12,510,986 -0.41(-1.31%)
Nov 25, 2013 31.33 31.34 30.94 31.13 11,706,817 -0.27(-0.86%)
Nov 22, 2013 31.48 31.48 31.07 31.40 10,724,028 -0.06(-0.19%)
Nov 21, 2013 31.66 31.66 31.05 31.46 8,966,998 -0.01(-0.03%)
Nov 20, 2013 31.71 31.97 31.34 31.47 9,555,243 -0.19(-0.60%)
Nov 19, 2013 31.67 31.95 31.41 31.66 8,713,850 -0.08(-0.25%)
Nov 18, 2013 32.18 32.20 31.65 31.73 9,576,519 -0.30(-0.92%)
Nov 15, 2013 31.74 32.18 31.65 32.03 13,651,026 +0.43(+1.35%)
Nov 14, 2013 31.60 31.80 31.25 31.60 8,443,663 +0.01(+0.03%)
Nov 13, 2013 30.60 31.62 30.47 31.60 12,954,532 +0.37(+1.20%)
Nov 12, 2013 31.53 31.68 30.93 31.22 10,349,205 -0.49(-1.54%)
Nov 11, 2013 31.68 31.80 31.37 31.71 9,604,595 -0.10(-0.33%)
Nov 08, 2013 31.00 31.82 30.96 31.81 10,949,520 +0.57(+1.81%)
Nov 07, 2013 32.21 32.26 31.13 31.25 19,732,516 -1.00(-3.10%)
Nov 06, 2013 32.39 32.62 32.11 32.25 9,446,797 -0.10(-0.30%)
Nov 05, 2013 32.42 32.61 32.10 32.34 9,858,527 -0.18(-0.56%)
Nov 04, 2013 32.08 32.54 32.07 32.53 11,846,131 +0.54(+1.69%)
Nov 01, 2013 32.07 32.23 31.67 31.99 11,867,343 +0.02(+0.05%)
Oct 31, 2013 32.27 32.73 31.93 31.97 13,895,100 -0.45(-1.39%)
Oct 30, 2013 32.82 33.05 31.97 32.42 14,422,282 -0.35(-1.06%)
Oct 29, 2013 32.78 32.94 32.58 32.77 12,375,222 +0.36(+1.10%)
Oct 28, 2013 32.61 32.72 32.08 32.41 12,234,650 -0.15(-0.45%)
Oct 25, 2013 32.40 32.61 32.11 32.56 12,350,480 +0.03(+0.08%)
Oct 24, 2013 31.83 32.73 31.77 32.53 22,343,878 +0.68(+2.13%)
Oct 23, 2013 31.27 31.95 31.22 31.86 19,738,316 +0.23(+0.74%)
Oct 22, 2013 31.57 31.99 31.31 31.62 32,840,724 +1.15(+3.77%)
Oct 21, 2013 30.37 30.66 30.25 30.47 11,112,147 +0.13(+0.43%)
Oct 18, 2013 30.42 30.60 30.19 30.34 17,742,858 +0.16(+0.52%)
Oct 17, 2013 29.73 30.29 29.72 30.19 16,785,728 +0.50(+1.70%)
Oct 16, 2013 29.69 29.86 29.37 29.68 11,063,926 +0.08(+0.26%)
Oct 15, 2013 29.43 29.86 29.40 29.60 12,273,891 +0.15(+0.50%)
Oct 14, 2013 29.05 29.69 28.99 29.46 10,548,547 +0.37(+1.29%)
Oct 11, 2013 28.51 29.20 28.50 29.08 10,390,913 +0.18(+0.63%)
Oct 10, 2013 28.71 29.13 28.42 28.90 11,683,416 +0.58(+2.03%)
Oct 09, 2013 28.25 28.56 27.86 28.32 12,656,740 -0.02(-0.06%)
Oct 08, 2013 28.92 28.96 28.27 28.34 11,634,444 -0.47(-1.64%)
Oct 07, 2013 28.79 29.15 28.74 28.81 12,856,014 -0.28(-0.98%)
Oct 04, 2013 28.62 29.33 28.53 29.10 23,190,954 +0.66(+2.33%)
Oct 03, 2013 28.73 28.94 28.22 28.44 10,414,403 -0.43(-1.49%)
Oct 02, 2013 28.33 28.87 28.24 28.87 10,650,374 +0.51(+1.79%)
Oct 01, 2013 27.98 28.53 27.90 28.36 9,997,451 -0.14(-0.48%)
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%)
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.