Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.15 30.28 29.93 30.26 6,966,903 -0.06(-0.20%)
Apr 29, 2014 29.78 30.33 29.71 30.32 10,267,856 +0.48(+1.62%)
Apr 28, 2014 29.97 29.98 29.50 29.83 8,816,840 -0.11(-0.35%)
Apr 25, 2014 29.89 30.23 29.65 29.94 8,533,939 +0.07(+0.24%)
Apr 24, 2014 30.18 30.35 29.76 29.87 13,997,925 +0.38(+1.28%)
Apr 23, 2014 29.32 29.57 29.16 29.49 8,223,176 +0.18(+0.60%)
Apr 22, 2014 29.09 29.48 28.81 29.32 9,609,209 +0.28(+0.97%)
Apr 21, 2014 29.11 29.13 28.73 29.03 5,468,519 -0.03(-0.09%)
Apr 17, 2014 29.10 29.06 29.06 29.06 8,163,741 +0.00(+0.00%)
Apr 16, 2014 29.32 29.37 28.87 29.06 7,271,118 +0.00(+0.00%)
Apr 15, 2014 28.90 29.12 28.48 29.06 10,569,178 -0.26(-0.87%)
Apr 14, 2014 28.94 29.34 28.74 29.32 11,046,886 +0.65(+2.27%)
Apr 11, 2014 28.84 29.18 28.61 28.66 8,972,859 -0.28(-0.96%)
Apr 10, 2014 29.65 29.65 28.68 28.94 14,689,949 -0.69(-2.32%)
Apr 09, 2014 29.33 29.80 29.17 29.63 11,666,992 +0.31(+1.07%)
Apr 08, 2014 28.93 29.64 28.90 29.32 15,333,920 +0.47(+1.63%)
Apr 07, 2014 29.01 29.26 28.65 28.85 12,212,418 -0.21(-0.72%)
Apr 04, 2014 29.34 29.47 28.93 29.06 11,256,225 -0.08(-0.27%)
Apr 03, 2014 29.33 29.35 28.98 29.13 9,239,297 +0.08(+0.27%)
Apr 02, 2014 29.00 29.36 28.90 29.06 12,313,505 +0.35(+1.22%)
Apr 01, 2014 28.79 29.03 28.46 28.71 7,984,281 -0.13(-0.45%)
Mar 31, 2014 28.79 28.88 28.59 28.84 7,815,122 +0.18(+0.64%)
Mar 28, 2014 28.62 28.86 28.47 28.65 9,952,812 +0.39(+1.39%)
Mar 27, 2014 27.74 28.58 27.74 28.26 11,339,383 +0.63(+2.27%)
Mar 26, 2014 28.14 28.19 27.59 27.63 10,277,541 -0.34(-1.22%)
Mar 25, 2014 27.81 28.28 27.81 27.97 10,183,938 +0.40(+1.45%)
Mar 24, 2014 28.12 28.17 27.47 27.57 12,194,257 -0.60(-2.14%)
Mar 21, 2014 27.49 28.18 27.26 28.18 26,760,424 +1.23(+4.56%)
Mar 20, 2014 26.84 27.10 26.65 26.95 10,346,180 -0.15(-0.55%)
Mar 19, 2014 27.32 27.77 26.90 27.09 16,725,004 -0.49(-1.77%)
Mar 18, 2014 27.40 27.62 27.27 27.58 9,673,009 +0.11(+0.41%)
Mar 17, 2014 27.27 27.71 27.16 27.47 14,183,194 +0.38(+1.42%)
Mar 14, 2014 26.78 27.27 26.77 27.09 15,574,839 +0.37(+1.37%)
Mar 13, 2014 27.02 27.15 26.49 26.72 12,688,059 -0.11(-0.42%)
Mar 12, 2014 26.87 27.41 26.81 26.83 16,118,363 +0.05(+0.20%)
Mar 11, 2014 27.43 27.57 26.63 26.78 21,086,448 -0.58(-2.14%)
Mar 10, 2014 27.63 27.63 26.92 27.36 17,576,388 -0.71(-2.52%)
Mar 07, 2014 29.05 29.18 27.93 28.07 28,586,308 -1.43(-4.85%)
Mar 06, 2014 29.61 29.83 29.40 29.50 7,205,198 -0.07(-0.24%)
Mar 05, 2014 29.22 29.77 29.02 29.57 9,318,983 +0.33(+1.13%)
Mar 04, 2014 28.88 29.33 28.71 29.24 10,817,126 +0.61(+2.13%)
Mar 03, 2014 28.52 28.92 28.34 28.63 18,295,320 +0.18(+0.64%)
Feb 28, 2014 28.86 28.95 28.26 28.45 14,279,635 -0.74(-2.54%)
Feb 27, 2014 29.11 29.22 28.91 29.19 6,445,661 +0.05(+0.18%)
Feb 26, 2014 28.65 29.28 28.64 29.13 10,538,757 +0.56(+1.95%)
Feb 25, 2014 28.86 28.89 28.49 28.58 10,265,888 -0.38(-1.32%)
Feb 24, 2014 29.02 29.32 28.73 28.96 10,499,069 -0.13(-0.45%)
Feb 21, 2014 29.51 29.64 29.07 29.09 10,814,996 -0.34(-1.16%)
Feb 20, 2014 28.80 29.48 28.63 29.43 13,791,256 +0.51(+1.75%)
Feb 19, 2014 29.28 29.74 28.85 28.93 12,802,808 -0.50(-1.69%)
Feb 18, 2014 29.48 29.61 29.14 29.42 8,075,704 -0.01(-0.03%)
Feb 14, 2014 29.06 29.43 29.43 29.43 10,044,154 +0.51(+1.78%)
Feb 13, 2014 28.34 29.03 28.24 28.92 8,557,306 +0.33(+1.16%)
Feb 12, 2014 29.06 29.34 28.50 28.59 11,905,191 -0.36(-1.24%)
Feb 11, 2014 28.17 29.11 28.16 28.94 12,847,855 +0.84(+2.98%)
Feb 10, 2014 28.25 28.32 28.02 28.11 11,073,815 -0.10(-0.37%)
Feb 07, 2014 27.70 28.23 27.30 28.21 14,743,329 +0.71(+2.57%)
Feb 06, 2014 27.35 27.82 27.29 27.50 11,710,844 +0.39(+1.45%)
Feb 05, 2014 27.18 27.30 26.61 27.11 14,597,339 +0.13(+0.48%)
Feb 04, 2014 27.29 27.45 26.95 26.98 13,742,672 -0.12(-0.45%)
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.