Skip to main content

Freeport-McMoRan (NY: FCX )

36.63 -0.52 (-1.40%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.29 29.52 28.87 29.36 12,961,233 -0.30(-1.02%)
Sep 27, 2013 29.79 30.01 29.58 29.67 8,654,551 -0.40(-1.33%)
Sep 26, 2013 30.18 30.38 29.90 30.07 6,486,092 +0.04(+0.12%)
Sep 25, 2013 30.21 30.43 29.84 30.03 11,362,463 +0.08(+0.27%)
Sep 24, 2013 29.74 30.18 29.58 29.95 11,037,230 -0.02(-0.06%)
Sep 23, 2013 30.18 30.50 29.91 29.97 15,440,527 -0.10(-0.32%)
Sep 20, 2013 30.80 30.88 30.04 30.07 22,851,706 -0.65(-2.11%)
Sep 19, 2013 30.95 31.06 30.35 30.71 17,042,888 +0.04(+0.14%)
Sep 18, 2013 29.82 30.86 29.76 30.67 23,734,982 +0.91(+3.04%)
Sep 17, 2013 29.53 29.83 29.49 29.76 12,395,872 +0.25(+0.84%)
Sep 16, 2013 29.67 29.72 29.39 29.52 14,634,070 +0.19(+0.64%)
Sep 13, 2013 29.52 29.52 29.14 29.33 17,719,950 -0.10(-0.33%)
Sep 12, 2013 28.81 29.47 28.74 29.43 21,962,316 +0.28(+0.97%)
Sep 11, 2013 28.32 29.33 28.32 29.14 19,632,228 +0.80(+2.82%)
Sep 10, 2013 28.50 28.54 28.17 28.34 13,959,869 +0.08(+0.28%)
Sep 09, 2013 27.85 28.37 27.81 28.26 10,477,200 +0.59(+2.12%)
Sep 06, 2013 27.65 27.91 27.57 27.68 9,793,195 +0.37(+1.37%)
Sep 05, 2013 27.73 27.73 27.31 27.31 11,163,610 -0.30(-1.09%)
Sep 04, 2013 27.28 27.65 27.19 27.61 10,457,915 -0.02(-0.06%)
Sep 03, 2013 27.58 27.74 27.47 27.63 15,128,522 +0.80(+2.98%)
Aug 30, 2013 26.99 27.07 26.72 26.83 8,317,981 -0.18(-0.66%)
Aug 29, 2013 27.02 27.29 26.85 27.00 9,299,994 -0.05(-0.20%)
Aug 28, 2013 27.14 27.46 27.04 27.06 10,076,506 -0.11(-0.39%)
Aug 27, 2013 27.71 28.00 27.01 27.16 16,076,273 -0.81(-2.89%)
Aug 26, 2013 28.29 28.34 27.88 27.97 11,506,876 -0.25(-0.88%)
Aug 23, 2013 28.05 28.37 27.88 28.22 12,137,911 +0.39(+1.40%)
Aug 22, 2013 27.45 28.02 27.40 27.83 13,911,127 +0.88(+3.26%)
Aug 21, 2013 27.37 27.37 26.82 26.95 14,104,563 -0.55(-2.00%)
Aug 20, 2013 27.42 27.75 27.32 27.50 10,293,245 +0.04(+0.16%)
Aug 19, 2013 27.83 27.89 27.37 27.46 12,769,386 -0.54(-1.93%)
Aug 16, 2013 28.40 28.58 27.86 28.00 17,229,184 -0.34(-1.19%)
Aug 15, 2013 27.70 28.46 27.62 28.34 17,198,326 +0.29(+1.04%)
Aug 14, 2013 27.78 28.26 27.73 28.04 14,172,533 +0.38(+1.38%)
Aug 13, 2013 28.35 28.36 27.59 27.66 16,482,319 -0.61(-2.17%)
Aug 12, 2013 28.20 28.39 28.06 28.27 15,628,482 +0.21(+0.76%)
Aug 09, 2013 27.62 28.40 27.52 28.06 30,928,474 +0.72(+2.63%)
Aug 08, 2013 26.71 27.64 26.69 27.34 31,460,562 +1.22(+4.65%)
Aug 07, 2013 25.75 26.57 25.71 26.12 20,876,236 +0.24(+0.93%)
Aug 06, 2013 26.04 26.18 25.85 25.89 15,599,455 +0.12(+0.48%)
Aug 05, 2013 25.89 25.97 25.67 25.76 9,432,486 -0.16(-0.62%)
Aug 02, 2013 25.85 26.12 25.81 25.92 11,877,648 +0.09(+0.34%)
Aug 01, 2013 25.69 25.95 25.52 25.83 16,225,575 +0.73(+2.90%)
Jul 31, 2013 25.05 25.36 24.78 25.10 15,437,586 +0.06(+0.25%)
Jul 30, 2013 25.42 25.43 24.87 25.04 14,652,340 -0.31(-1.23%)
Jul 29, 2013 25.59 25.65 25.26 25.35 10,121,614 -0.33(-1.28%)
Jul 26, 2013 25.35 25.69 25.09 25.68 14,896,616 +0.08(+0.31%)
Jul 25, 2013 25.53 25.87 25.44 25.60 10,948,536 -0.04(-0.14%)
Jul 24, 2013 26.64 26.69 25.49 25.64 26,464,684 -0.99(-3.70%)
Jul 23, 2013 26.32 26.76 26.17 26.62 25,666,186 +0.75(+2.88%)
Jul 22, 2013 25.78 26.07 25.58 25.88 19,279,570 +0.52(+2.07%)
Jul 19, 2013 25.14 25.41 24.98 25.35 12,943,611 +0.35(+1.38%)
Jul 18, 2013 25.08 25.24 24.92 25.01 11,927,683 +0.03(+0.11%)
Jul 17, 2013 25.21 25.42 24.97 24.98 13,487,882 -0.11(-0.42%)
Jul 16, 2013 25.19 25.28 24.98 25.09 9,515,984 +0.12(+0.46%)
Jul 15, 2013 24.78 25.02 24.76 24.97 8,343,004 +0.07(+0.29%)
Jul 12, 2013 25.30 25.30 24.78 24.90 13,570,646 -0.43(-1.68%)
Jul 11, 2013 25.26 25.44 25.01 25.33 24,057,136 +1.10(+4.55%)
Jul 10, 2013 24.65 24.65 24.14 24.22 13,299,127 -0.04(-0.14%)
Jul 09, 2013 24.36 24.38 24.01 24.26 12,905,852 +0.16(+0.66%)
Jul 08, 2013 24.14 24.18 23.82 24.10 10,408,718 +0.11(+0.44%)
Jul 05, 2013 24.25 24.31 23.65 23.99 13,018,466 -0.30(-1.23%)
Jul 03, 2013 24.39 24.56 24.14 24.29 7,266,372 -0.05(-0.22%)
Jul 02, 2013 24.85 24.87 24.12 24.35 17,781,640 -0.47(-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.