Skip to main content

Freeport-McMoRan (NY: FCX )

38.46 -0.40 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.08 30.16 29.71 30.04 13,382,837 +0.23(+0.77%)
Sep 29, 2014 29.83 30.13 29.72 29.81 8,000,056 -0.43(-1.43%)
Sep 26, 2014 30.04 30.28 29.97 30.24 5,797,511 +0.18(+0.61%)
Sep 25, 2014 30.35 30.36 29.84 30.06 10,017,224 -0.53(-1.74%)
Sep 24, 2014 30.45 30.73 30.18 30.59 11,301,756 +0.27(+0.88%)
Sep 23, 2014 30.40 30.55 30.03 30.32 9,895,570 -0.19(-0.63%)
Sep 22, 2014 30.94 31.00 30.43 30.52 11,626,967 -0.82(-2.61%)
Sep 19, 2014 31.61 31.63 31.10 31.34 9,333,320 -0.23(-0.73%)
Sep 18, 2014 31.66 31.88 31.44 31.57 10,141,450 -0.18(-0.58%)
Sep 17, 2014 32.08 32.11 31.65 31.75 9,185,046 -0.35(-1.09%)
Sep 16, 2014 31.56 32.29 31.39 32.10 10,379,643 +0.52(+1.66%)
Sep 15, 2014 31.50 31.64 31.38 31.57 5,230,353 +0.07(+0.23%)
Sep 12, 2014 31.64 31.84 31.37 31.50 6,923,635 -0.29(-0.93%)
Sep 11, 2014 31.60 31.95 31.39 31.80 7,340,279 +0.00(+0.00%)
Sep 10, 2014 31.60 31.85 31.20 31.80 8,505,321 +0.11(+0.35%)
Sep 09, 2014 31.91 32.20 31.46 31.69 8,446,830 -0.43(-1.35%)
Sep 08, 2014 32.16 32.22 31.96 32.12 7,657,868 -0.10(-0.31%)
Sep 05, 2014 32.35 32.38 31.95 32.22 13,080,909 -0.18(-0.57%)
Sep 04, 2014 32.49 32.82 32.25 32.40 6,611,766 -0.07(-0.23%)
Sep 03, 2014 32.77 32.80 32.39 32.48 7,058,555 -0.17(-0.54%)
Sep 02, 2014 33.16 33.16 32.61 32.65 11,866,845 -0.81(-2.42%)
Aug 29, 2014 33.40 33.46 33.46 33.46 4,970,674 +0.19(+0.58%)
Aug 28, 2014 33.25 33.28 32.78 33.27 8,329,390 -0.26(-0.77%)
Aug 27, 2014 33.65 33.72 33.36 33.53 6,239,433 +0.05(+0.14%)
Aug 26, 2014 33.62 33.67 33.40 33.48 7,290,642 -0.07(-0.22%)
Aug 25, 2014 33.65 33.82 33.49 33.55 4,753,415 +0.03(+0.08%)
Aug 22, 2014 33.69 33.69 33.41 33.53 4,487,226 -0.22(-0.65%)
Aug 21, 2014 33.91 33.95 33.53 33.75 5,640,177 -0.28(-0.81%)
Aug 20, 2014 33.51 34.13 33.47 34.02 10,508,418 +0.63(+1.90%)
Aug 19, 2014 33.37 33.65 33.23 33.39 6,351,860 -0.07(-0.22%)
Aug 18, 2014 33.21 33.48 33.12 33.46 6,962,174 +0.25(+0.75%)
Aug 15, 2014 33.25 33.25 32.84 33.21 7,592,956 +0.05(+0.14%)
Aug 14, 2014 33.07 33.19 32.92 33.17 8,779,672 -0.31(-0.93%)
Aug 13, 2014 33.88 33.92 33.41 33.48 7,754,881 -0.45(-1.33%)
Aug 12, 2014 33.80 34.10 33.75 33.93 5,022,724 -0.02(-0.05%)
Aug 11, 2014 33.96 34.10 33.74 33.95 7,558,998 +0.38(+1.12%)
Aug 08, 2014 33.24 33.64 33.13 33.57 6,253,400 +0.31(+0.94%)
Aug 07, 2014 33.88 34.04 32.86 33.26 13,787,102 -0.51(-1.50%)
Aug 06, 2014 33.66 34.53 33.65 33.76 10,107,774 -0.21(-0.62%)
Aug 05, 2014 33.95 34.18 33.76 33.98 6,421,257 -0.29(-0.83%)
Aug 04, 2014 34.07 34.34 33.89 34.26 6,851,798 +0.42(+1.25%)
Aug 01, 2014 34.15 34.43 33.55 33.84 10,878,928 -0.40(-1.18%)
Jul 31, 2014 34.51 34.75 34.17 34.24 8,882,793 -0.61(-1.74%)
Jul 30, 2014 35.04 35.16 34.66 34.85 6,571,675 -0.03(-0.08%)
Jul 29, 2014 35.00 35.20 34.85 34.88 8,404,452 -0.14(-0.39%)
Jul 28, 2014 35.01 35.14 34.70 35.02 8,166,113 +0.06(+0.18%)
Jul 25, 2014 34.44 35.16 34.36 34.95 12,107,213 +0.42(+1.23%)
Jul 24, 2014 35.07 35.09 34.32 34.53 17,553,606 -0.94(-2.65%)
Jul 23, 2014 35.60 35.93 35.22 35.47 12,614,045 -0.16(-0.44%)
Jul 22, 2014 35.80 35.92 35.58 35.62 10,533,310 +0.05(+0.13%)
Jul 21, 2014 35.24 35.65 35.21 35.58 7,743,218 +0.29(+0.83%)
Jul 18, 2014 35.47 35.52 35.07 35.28 9,387,945 -0.14(-0.39%)
Jul 17, 2014 35.51 35.74 35.26 35.42 15,171,481 -0.30(-0.85%)
Jul 16, 2014 35.53 35.88 35.53 35.72 9,212,878 +0.50(+1.41%)
Jul 15, 2014 35.60 35.73 34.96 35.23 12,024,522 -0.38(-1.06%)
Jul 14, 2014 35.54 35.63 35.43 35.60 6,914,883 -0.01(-0.03%)
Jul 11, 2014 35.54 35.71 35.25 35.61 10,549,432 +0.15(+0.42%)
Jul 10, 2014 35.38 35.88 35.14 35.46 14,340,484 -0.16(-0.46%)
Jul 09, 2014 35.55 35.87 35.36 35.63 12,066,263 +0.27(+0.77%)
Jul 08, 2014 35.12 35.50 35.07 35.35 13,176,721 +0.06(+0.18%)
Jul 07, 2014 35.11 35.50 34.94 35.29 14,043,199 +0.15(+0.42%)
Jul 03, 2014 34.83 35.14 35.14 35.14 13,337,458 +0.62(+1.80%)
Jul 02, 2014 33.79 34.67 33.76 34.52 15,433,747 +0.89(+2.66%)
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.