Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.19 29.27 28.83 29.15 13,791,051 +0.22(+0.77%)
Sep 29, 2014 28.94 29.24 28.84 28.93 8,244,080 -0.42(-1.43%)
Sep 26, 2014 29.15 29.39 29.09 29.35 5,974,351 +0.18(+0.61%)
Sep 25, 2014 29.45 29.46 28.96 29.17 10,322,778 -0.52(-1.74%)
Sep 24, 2014 29.55 29.82 29.28 29.69 11,646,491 +0.26(+0.88%)
Sep 23, 2014 29.50 29.65 29.14 29.43 10,197,412 -0.19(-0.63%)
Sep 22, 2014 30.02 30.08 29.53 29.61 11,981,622 -0.79(-2.61%)
Sep 19, 2014 30.68 30.69 30.18 30.41 9,618,012 -0.22(-0.73%)
Sep 18, 2014 30.72 30.93 30.51 30.63 10,450,793 -0.18(-0.58%)
Sep 17, 2014 31.13 31.16 30.71 30.81 9,465,216 -0.34(-1.09%)
Sep 16, 2014 30.62 31.34 30.46 31.15 10,696,251 +0.51(+1.66%)
Sep 15, 2014 30.57 30.70 30.45 30.64 5,389,894 +0.07(+0.23%)
Sep 12, 2014 30.70 30.90 30.44 30.57 7,134,826 -0.29(-0.93%)
Sep 11, 2014 30.67 31.01 30.46 30.85 7,564,178 +0.00(+0.00%)
Sep 10, 2014 30.67 30.91 30.27 30.85 8,764,757 +0.11(+0.35%)
Sep 09, 2014 30.96 31.25 30.53 30.75 8,704,482 -0.42(-1.35%)
Sep 08, 2014 31.21 31.27 31.02 31.17 7,891,455 -0.10(-0.31%)
Sep 05, 2014 31.39 31.42 31.01 31.27 13,479,913 -0.18(-0.57%)
Sep 04, 2014 31.53 31.85 31.29 31.44 6,813,443 -0.07(-0.23%)
Sep 03, 2014 31.80 31.83 31.43 31.52 7,273,861 -0.17(-0.54%)
Sep 02, 2014 32.18 32.18 31.65 31.68 12,228,817 -0.79(-2.42%)
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%)
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.