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 (%)
Oct 31, 2014 25.28 25.58 24.85 25.55 16,699,512 +0.38(+1.50%)
Oct 30, 2014 25.67 25.68 25.16 25.17 18,376,608 -0.82(-3.14%)
Oct 29, 2014 26.20 26.20 25.73 25.99 28,393,472 -0.04(-0.14%)
Oct 28, 2014 26.88 26.93 25.68 26.03 30,895,340 -1.13(-4.16%)
Oct 27, 2014 27.32 27.61 27.61 27.15 17,016,484 -0.46(-1.66%)
Oct 24, 2014 27.58 27.76 27.40 27.61 11,963,975 -0.14(-0.52%)
Oct 23, 2014 27.81 27.95 27.62 27.76 12,091,031 +0.06(+0.23%)
Oct 22, 2014 28.30 28.40 27.69 27.69 11,705,590 -0.55(-1.94%)
Oct 21, 2014 28.33 28.46 28.04 28.24 12,611,284 +0.66(+2.41%)
Oct 20, 2014 27.39 27.74 27.31 27.58 10,572,972 +0.38(+1.38%)
Oct 17, 2014 27.47 27.73 27.20 27.20 13,500,052 +0.09(+0.33%)
Oct 16, 2014 26.44 27.57 26.37 27.11 15,245,653 +0.19(+0.70%)
Oct 15, 2014 27.25 27.34 26.38 26.92 22,567,730 -0.68(-2.47%)
Oct 14, 2014 27.90 28.28 27.45 27.60 14,064,935 +0.06(+0.23%)
Oct 13, 2014 27.84 28.32 27.52 27.54 13,206,005 +0.05(+0.20%)
Oct 10, 2014 27.59 28.21 27.34 27.49 15,403,012 -0.15(-0.54%)
Oct 09, 2014 28.70 28.71 27.55 27.64 14,651,221 -1.03(-3.59%)
Oct 08, 2014 28.11 28.70 27.74 28.67 12,796,705 +0.62(+2.22%)
Oct 07, 2014 28.57 28.77 28.02 28.04 14,422,199 -0.79(-2.74%)
Oct 06, 2014 28.81 29.21 28.36 28.83 17,014,644 +0.15(+0.53%)
Oct 03, 2014 28.55 28.78 28.26 28.68 14,543,508 +0.22(+0.78%)
Oct 02, 2014 28.31 28.51 27.73 28.46 16,034,668 +0.17(+0.60%)
Oct 01, 2014 29.11 29.11 28.26 28.29 15,643,449 -0.68(-2.36%)
Sep 30, 2014 29.01 29.09 28.66 28.98 13,873,471 +0.22(+0.77%)
Sep 29, 2014 28.77 29.07 28.67 28.75 8,293,349 -0.42(-1.43%)
Sep 26, 2014 28.98 29.21 28.91 29.17 6,010,056 +0.18(+0.61%)
Sep 25, 2014 29.28 29.29 28.79 28.99 10,384,470 -0.51(-1.74%)
Sep 24, 2014 29.38 29.64 29.11 29.51 11,716,095 +0.26(+0.88%)
Sep 23, 2014 29.32 29.47 28.97 29.25 10,258,355 -0.19(-0.63%)
Sep 22, 2014 29.85 29.90 29.36 29.44 12,053,228 -0.79(-2.61%)
Sep 19, 2014 30.49 30.51 30.00 30.23 9,675,493 -0.22(-0.73%)
Sep 18, 2014 30.54 30.75 30.33 30.45 10,513,250 -0.18(-0.58%)
Sep 17, 2014 30.95 30.97 30.53 30.63 9,521,783 -0.34(-1.09%)
Sep 16, 2014 30.44 31.15 30.28 30.96 10,760,175 +0.51(+1.66%)
Sep 15, 2014 30.39 30.52 30.27 30.46 5,422,105 +0.07(+0.23%)
Sep 12, 2014 30.52 30.72 30.26 30.39 7,177,466 -0.28(-0.93%)
Sep 11, 2014 30.48 30.82 30.28 30.67 7,609,384 +0.00(+0.00%)
Sep 10, 2014 30.48 30.72 30.09 30.67 8,817,138 +0.11(+0.35%)
Sep 09, 2014 30.78 31.06 30.35 30.56 8,756,503 -0.42(-1.35%)
Sep 08, 2014 31.03 31.08 30.83 30.98 7,938,617 -0.10(-0.31%)
Sep 05, 2014 31.20 31.23 30.82 31.08 13,560,473 -0.18(-0.57%)
Sep 04, 2014 31.35 31.66 31.11 31.26 6,854,163 -0.07(-0.23%)
Sep 03, 2014 31.61 31.64 31.25 31.33 7,317,332 -0.17(-0.54%)
Sep 02, 2014 31.98 31.98 31.46 31.50 12,301,901 -0.78(-2.42%)
Aug 29, 2014 32.22 32.28 32.28 32.28 5,152,906 +0.19(+0.58%)
Aug 28, 2014 32.07 32.10 31.62 32.09 8,634,758 -0.25(-0.77%)
Aug 27, 2014 32.46 32.53 32.18 32.34 6,468,180 +0.04(+0.14%)
Aug 26, 2014 32.43 32.48 32.22 32.30 7,557,927 -0.07(-0.22%)
Aug 25, 2014 32.46 32.62 32.30 32.37 4,927,682 +0.03(+0.08%)
Aug 22, 2014 32.50 32.50 32.22 32.34 4,651,734 -0.21(-0.65%)
Aug 21, 2014 32.71 32.75 32.35 32.55 5,846,954 -0.27(-0.81%)
Aug 20, 2014 32.32 32.92 32.29 32.82 10,893,671 +0.61(+1.90%)
Aug 19, 2014 32.19 32.46 32.06 32.21 6,584,728 -0.07(-0.22%)
Aug 18, 2014 32.04 32.30 31.95 32.28 7,217,417 +0.24(+0.75%)
Aug 15, 2014 32.07 32.07 31.68 32.04 7,871,325 +0.04(+0.14%)
Aug 14, 2014 31.90 32.02 31.75 31.99 9,101,547 -0.30(-0.93%)
Aug 13, 2014 32.69 32.72 32.23 32.30 8,039,186 -0.43(-1.33%)
Aug 12, 2014 32.61 32.90 32.55 32.73 5,206,864 -0.02(-0.05%)
Aug 11, 2014 32.76 32.90 32.54 32.75 7,836,122 +0.36(+1.12%)
Aug 08, 2014 32.06 32.45 31.96 32.38 6,482,659 +0.30(+0.94%)
Aug 07, 2014 32.69 32.84 31.70 32.08 14,292,557 -0.49(-1.50%)
Aug 06, 2014 32.47 33.31 32.46 32.57 10,478,339 -0.20(-0.62%)
Aug 05, 2014 32.75 32.97 32.57 32.77 6,656,670 -0.28(-0.83%)
Aug 04, 2014 32.86 33.12 32.69 33.05 7,102,994 +0.41(+1.25%)
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.