Freeport-McMoRan (NY: FCX )

45.27 +1.35 (+3.07%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.15 28.39 28.02 28.28 12,353,090 +0.07(+0.26%)
Jan 30, 2013 28.38 28.68 28.11 28.21 20,228,062 +0.12(+0.43%)
Jan 29, 2013 27.68 28.22 27.68 28.09 15,619,113 +0.35(+1.27%)
Jan 28, 2013 28.03 28.07 27.60 27.74 12,452,161 -0.24(-0.86%)
Jan 25, 2013 28.03 28.15 27.56 27.98 16,373,180 +0.18(+0.63%)
Jan 24, 2013 27.98 28.26 27.70 27.80 16,465,282 -0.30(-1.06%)
Jan 23, 2013 28.21 28.27 27.92 28.10 15,301,407 -0.14(-0.48%)
Jan 22, 2013 27.30 28.48 27.28 28.23 35,637,236 +1.24(+4.61%)
Jan 18, 2013 27.56 27.63 26.94 26.99 20,731,196 -0.35(-1.29%)
Jan 17, 2013 27.73 27.79 27.22 27.34 16,762,386 -0.14(-0.50%)
Jan 16, 2013 27.59 27.67 27.39 27.48 14,050,250 -0.29(-1.04%)
Jan 15, 2013 27.71 27.97 27.59 27.77 11,568,933 -0.09(-0.32%)
Jan 14, 2013 28.08 28.30 27.71 27.86 14,273,971 -0.22(-0.80%)
Jan 11, 2013 28.22 28.41 27.92 28.08 23,768,232 -0.23(-0.81%)
Jan 10, 2013 28.36 28.42 28.01 28.31 23,584,282 +0.30(+1.08%)
Jan 09, 2013 27.92 28.06 27.74 28.01 13,285,568 +0.20(+0.72%)
Jan 08, 2013 28.01 28.23 27.63 27.81 19,082,608 -0.31(-1.10%)
Jan 07, 2013 28.08 28.23 27.84 28.12 17,250,508 -0.10(-0.37%)
Jan 04, 2013 27.73 28.27 27.61 28.23 16,113,279 +0.51(+1.84%)
Jan 03, 2013 27.91 28.30 27.54 27.72 18,453,074 -0.25(-0.91%)
Jan 02, 2013 27.82 28.15 27.64 27.97 24,866,548 +0.78(+2.87%)
Dec 31, 2012 26.36 27.30 26.26 27.19 20,312,242 +0.84(+3.17%)
Dec 28, 2012 26.59 26.72 26.25 26.36 15,584,691 -0.43(-1.60%)
Dec 27, 2012 27.07 27.08 26.46 26.79 16,775,975 -0.19(-0.71%)
Dec 26, 2012 26.73 27.16 26.73 26.98 13,845,107 +0.33(+1.25%)
Dec 24, 2012 26.57 26.68 26.39 26.64 7,480,337 -0.06(-0.24%)
Dec 21, 2012 26.69 26.74 26.40 26.71 24,392,580 -0.32(-1.18%)
Dec 20, 2012 27.18 27.23 26.59 27.02 23,444,882 +0.02(+0.09%)
Dec 19, 2012 26.98 27.20 26.89 27.00 26,137,432 -0.03(-0.12%)
Dec 18, 2012 26.90 27.23 26.70 27.03 34,617,764 +0.28(+1.04%)
Dec 17, 2012 26.94 26.95 26.45 26.75 23,404,070 -0.11(-0.41%)
Dec 14, 2012 26.05 27.00 25.91 26.87 42,109,600 +1.03(+4.00%)
Dec 13, 2012 25.75 26.04 25.61 25.83 23,934,336 -0.03(-0.12%)
Dec 12, 2012 25.60 26.04 25.38 25.86 40,762,900 +0.42(+1.66%)
Dec 11, 2012 25.74 25.78 25.25 25.44 30,117,380 -0.04(-0.16%)
Dec 10, 2012 25.51 25.64 24.96 25.48 40,668,580 +0.27(+1.07%)
Dec 07, 2012 24.79 25.93 24.73 25.21 80,405,304 +0.71(+2.89%)
Dec 06, 2012 24.87 24.92 24.29 24.50 106,620,288 -1.07(-4.20%)
Dec 05, 2012 30.44 26.81 25.23 25.58 193,355,056 -4.87(-15.99%)
Dec 04, 2012 30.35 30.86 30.27 30.44 12,661,381 -0.58(-1.87%)
Nov 30, 2012 31.08 31.34 30.82 31.02 10,424,941 -0.20(-0.64%)
Nov 29, 2012 31.24 31.45 30.95 31.22 15,638,915 +0.56(+1.82%)
Nov 28, 2012 30.04 30.67 29.89 30.67 14,795,522 +0.06(+0.18%)
Nov 27, 2012 30.80 31.09 30.55 30.61 10,347,789 -0.28(-0.90%)
Nov 26, 2012 30.72 30.93 30.40 30.89 16,001,611 -0.03(-0.10%)
Nov 23, 2012 30.79 31.02 30.55 30.92 6,253,616 +0.49(+1.59%)
Nov 21, 2012 30.42 30.52 30.24 30.44 11,110,905 +0.01(+0.03%)
Nov 20, 2012 30.20 30.94 30.04 30.43 17,472,760 -0.02(-0.05%)
Nov 19, 2012 30.06 30.48 29.87 30.44 19,941,410 +1.18(+4.05%)
Nov 16, 2012 29.49 29.65 28.92 29.26 26,852,766 -0.39(-1.31%)
Nov 15, 2012 29.74 29.95 29.30 29.65 13,761,583 -0.10(-0.35%)
Nov 14, 2012 30.62 30.75 29.59 29.75 18,986,018 -0.76(-2.50%)
Nov 13, 2012 30.36 31.10 30.28 30.52 12,460,847 -0.21(-0.70%)
Nov 12, 2012 30.65 30.88 30.54 30.73 10,529,511 +0.23(+0.76%)
Nov 09, 2012 30.45 31.11 30.27 30.50 16,401,039 -0.25(-0.83%)
Nov 08, 2012 31.22 31.37 30.55 30.75 16,364,832 -0.49(-1.58%)
Nov 07, 2012 31.56 31.69 30.58 31.25 21,421,644 -0.84(-2.63%)
Nov 06, 2012 31.60 32.36 31.42 32.09 14,719,976 +0.71(+2.26%)
Nov 05, 2012 31.09 31.72 31.08 31.38 10,675,726 +0.16(+0.51%)
Nov 02, 2012 32.35 32.48 31.19 31.22 18,143,902 -0.99(-3.06%)
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.