Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.41 32.47 32.47 32.47 5,122,293 +0.19(+0.58%)
Aug 28, 2014 32.27 32.29 31.81 32.28 8,583,460 -0.25(-0.77%)
Aug 27, 2014 32.66 32.72 32.37 32.53 6,429,754 +0.04(+0.14%)
Aug 26, 2014 32.62 32.67 32.41 32.49 7,513,027 -0.07(-0.22%)
Aug 25, 2014 32.66 32.82 32.50 32.56 4,898,407 +0.03(+0.08%)
Aug 22, 2014 32.69 32.69 32.42 32.53 4,624,099 -0.21(-0.65%)
Aug 21, 2014 32.91 32.94 32.54 32.75 5,812,219 -0.27(-0.81%)
Aug 20, 2014 32.52 33.12 32.48 33.02 10,828,954 +0.62(+1.90%)
Aug 19, 2014 32.38 32.65 32.25 32.40 6,545,609 -0.07(-0.22%)
Aug 18, 2014 32.23 32.49 32.14 32.47 7,174,540 +0.24(+0.75%)
Aug 15, 2014 32.27 32.27 31.87 32.23 7,824,563 +0.04(+0.14%)
Aug 14, 2014 32.10 32.21 31.94 32.18 9,047,476 -0.30(-0.93%)
Aug 13, 2014 32.88 32.92 32.43 32.49 7,991,426 -0.44(-1.33%)
Aug 12, 2014 32.80 33.10 32.75 32.93 5,175,931 -0.02(-0.05%)
Aug 11, 2014 32.95 33.10 32.74 32.94 7,789,569 +0.37(+1.12%)
Aug 08, 2014 32.26 32.65 32.15 32.58 6,444,147 +0.30(+0.94%)
Aug 07, 2014 32.88 33.03 31.89 32.27 14,207,647 -0.49(-1.50%)
Aug 06, 2014 32.67 33.51 32.65 32.77 10,416,089 -0.21(-0.62%)
Aug 05, 2014 32.94 33.17 32.76 32.97 6,617,124 -0.28(-0.83%)
Aug 04, 2014 33.06 33.32 32.89 33.25 7,060,797 +0.41(+1.25%)
Aug 01, 2014 33.14 33.41 32.56 32.84 11,210,765 -0.39(-1.18%)
Jul 31, 2014 33.49 33.72 33.16 33.23 9,153,743 -0.59(-1.74%)
Jul 30, 2014 34.01 34.12 33.63 33.82 6,772,130 -0.03(-0.08%)
Jul 29, 2014 33.96 34.16 33.82 33.85 8,660,812 -0.13(-0.39%)
Jul 28, 2014 33.97 34.10 33.68 33.98 8,415,202 +0.06(+0.18%)
Jul 25, 2014 33.42 34.12 33.35 33.92 12,476,517 +0.41(+1.23%)
Jul 24, 2014 34.03 34.05 33.30 33.51 18,089,042 -0.91(-2.65%)
Jul 23, 2014 34.55 34.86 34.18 34.42 12,998,809 -0.15(-0.44%)
Jul 22, 2014 34.74 34.85 34.52 34.57 10,854,605 +0.04(+0.13%)
Jul 21, 2014 34.19 34.60 34.17 34.52 7,979,408 +0.29(+0.83%)
Jul 18, 2014 34.42 34.47 34.03 34.24 9,674,304 -0.13(-0.39%)
Jul 17, 2014 34.46 34.68 34.22 34.37 15,634,254 -0.29(-0.85%)
Jul 16, 2014 34.48 34.82 34.48 34.67 9,493,897 +0.48(+1.41%)
Jul 15, 2014 34.54 34.68 33.93 34.18 12,391,303 -0.37(-1.06%)
Jul 14, 2014 34.49 34.58 34.38 34.55 7,125,807 -0.01(-0.03%)
Jul 11, 2014 34.49 34.65 34.20 34.56 10,871,220 +0.15(+0.42%)
Jul 10, 2014 34.33 34.82 34.10 34.41 14,777,913 -0.16(-0.46%)
Jul 09, 2014 34.49 34.80 34.31 34.57 12,434,321 +0.27(+0.77%)
Jul 08, 2014 34.08 34.45 34.03 34.31 13,578,652 +0.06(+0.18%)
Jul 07, 2014 34.07 34.45 33.91 34.25 14,471,560 +0.14(+0.42%)
Jul 03, 2014 33.79 34.10 34.10 34.10 13,744,292 +0.60(+1.80%)
Jul 02, 2014 32.79 33.64 32.76 33.50 15,904,523 +0.87(+2.66%)
Jul 01, 2014 32.66 33.05 32.62 32.63 12,964,163 +0.31(+0.96%)
Jun 30, 2014 31.86 32.33 31.58 32.32 12,801,165 +0.38(+1.19%)
Jun 27, 2014 31.56 32.01 31.51 31.94 9,811,787 +0.33(+1.04%)
Jun 26, 2014 31.70 31.82 31.43 31.62 6,848,376 -0.06(-0.20%)
Jun 25, 2014 31.54 31.92 31.41 31.68 8,232,312 +0.10(+0.31%)
Jun 24, 2014 31.85 32.01 31.49 31.58 9,850,653 -0.34(-1.05%)
Jun 23, 2014 31.01 31.99 31.00 31.92 15,275,429 +1.05(+3.38%)
Jun 20, 2014 30.61 30.92 30.42 30.87 10,059,547 +0.22(+0.72%)
Jun 19, 2014 30.99 30.99 30.61 30.65 8,618,334 -0.16(-0.52%)
Jun 18, 2014 30.18 30.85 30.02 30.81 8,564,128 +0.66(+2.17%)
Jun 17, 2014 30.08 30.21 29.93 30.15 5,786,213 +0.04(+0.15%)
Jun 16, 2014 30.16 30.20 29.94 30.11 4,697,937 +0.03(+0.09%)
Jun 13, 2014 29.72 30.19 29.57 30.08 7,267,844 +0.27(+0.89%)
Jun 12, 2014 30.00 30.12 29.69 29.82 8,050,225 -0.36(-1.20%)
Jun 11, 2014 30.38 30.41 30.04 30.18 7,176,807 -0.25(-0.82%)
Jun 10, 2014 30.59 30.71 30.18 30.43 9,422,492 -0.50(-1.63%)
Jun 06, 2014 30.57 30.98 30.40 30.93 8,186,214 +0.14(+0.46%)
Jun 05, 2014 30.56 30.93 30.43 30.79 8,457,579 +0.23(+0.75%)
Jun 04, 2014 30.08 30.66 29.97 30.56 10,062,066 +0.39(+1.29%)
Jun 03, 2014 30.06 30.19 29.92 30.17 4,904,063 -0.04(-0.15%)
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.