Skip to main content

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 (%)
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%)
Jun 03, 2013 25.14 25.50 25.04 25.49 23,065,314 +0.34(+1.35%)
May 31, 2013 25.61 25.70 25.07 25.15 19,964,812 -0.65(-2.51%)
May 30, 2013 25.25 25.80 25.19 25.79 43,910,272 +0.64(+2.54%)
May 29, 2013 25.11 25.23 24.51 25.16 16,607,561 +0.14(+0.55%)
May 28, 2013 24.88 25.17 24.73 25.02 19,460,184 +0.40(+1.61%)
May 24, 2013 24.80 25.07 24.41 24.62 15,650,543 -0.43(-1.71%)
May 23, 2013 24.86 25.20 24.76 25.05 23,648,334 -0.59(-2.31%)
May 22, 2013 26.06 26.65 25.51 25.64 26,362,976 -0.26(-1.00%)
May 21, 2013 26.71 26.79 25.87 25.90 26,231,398 -0.73(-2.74%)
May 20, 2013 26.51 26.73 26.05 26.63 32,150,736 +0.16(+0.61%)
May 17, 2013 26.18 26.58 26.01 26.47 19,960,818 +0.52(+2.00%)
May 16, 2013 25.66 26.30 25.39 25.95 23,247,550 +0.23(+0.88%)
May 15, 2013 25.30 25.99 25.24 25.72 25,923,994 -0.16(-0.63%)
May 13, 2013 26.24 26.24 25.66 25.88 17,451,382 -0.48(-1.81%)
May 10, 2013 26.12 26.39 25.92 26.36 18,991,722 -0.06(-0.21%)
May 09, 2013 26.55 26.93 26.26 26.42 34,261,896 +0.19(+0.71%)
May 08, 2013 25.88 26.43 25.79 26.23 29,307,372 +0.68(+2.66%)
May 07, 2013 25.39 25.89 25.31 25.55 21,314,376 +0.10(+0.38%)
May 06, 2013 25.40 25.60 25.07 25.45 16,930,886 +0.24(+0.96%)
May 03, 2013 25.50 25.50 25.21 25.21 21,702,186 +0.64(+2.60%)
May 02, 2013 24.83 24.83 24.22 24.57 14,947,321 -0.02(-0.07%)
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.