Skip to main content

Freeport-McMoRan (NY: FCX )

37.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.99 27.07 26.72 26.83 8,317,981 -0.18(-0.66%)
Aug 29, 2013 27.02 27.29 26.85 27.00 9,299,994 -0.05(-0.20%)
Aug 28, 2013 27.14 27.46 27.04 27.06 10,076,506 -0.11(-0.39%)
Aug 27, 2013 27.71 28.00 27.01 27.16 16,076,273 -0.81(-2.89%)
Aug 26, 2013 28.29 28.34 27.88 27.97 11,506,876 -0.25(-0.88%)
Aug 23, 2013 28.05 28.37 27.88 28.22 12,137,911 +0.39(+1.40%)
Aug 22, 2013 27.45 28.02 27.40 27.83 13,911,127 +0.88(+3.26%)
Aug 21, 2013 27.37 27.37 26.82 26.95 14,104,563 -0.55(-2.00%)
Aug 20, 2013 27.42 27.75 27.32 27.50 10,293,245 +0.04(+0.16%)
Aug 19, 2013 27.83 27.89 27.37 27.46 12,769,386 -0.54(-1.93%)
Aug 16, 2013 28.40 28.58 27.86 28.00 17,229,184 -0.34(-1.19%)
Aug 15, 2013 27.70 28.46 27.62 28.34 17,198,326 +0.29(+1.04%)
Aug 14, 2013 27.78 28.26 27.73 28.04 14,172,533 +0.38(+1.38%)
Aug 13, 2013 28.35 28.36 27.59 27.66 16,482,319 -0.61(-2.17%)
Aug 12, 2013 28.20 28.39 28.06 28.27 15,628,482 +0.21(+0.76%)
Aug 09, 2013 27.62 28.40 27.52 28.06 30,928,474 +0.72(+2.63%)
Aug 08, 2013 26.71 27.64 26.69 27.34 31,460,562 +1.22(+4.65%)
Aug 07, 2013 25.75 26.57 25.71 26.12 20,876,236 +0.24(+0.93%)
Aug 06, 2013 26.04 26.18 25.85 25.89 15,599,455 +0.12(+0.48%)
Aug 05, 2013 25.89 25.97 25.67 25.76 9,432,486 -0.16(-0.62%)
Aug 02, 2013 25.85 26.12 25.81 25.92 11,877,648 +0.09(+0.34%)
Aug 01, 2013 25.69 25.95 25.52 25.83 16,225,575 +0.73(+2.90%)
Jul 31, 2013 25.05 25.36 24.78 25.10 15,437,586 +0.06(+0.25%)
Jul 30, 2013 25.42 25.43 24.87 25.04 14,652,340 -0.31(-1.23%)
Jul 29, 2013 25.59 25.65 25.26 25.35 10,121,614 -0.33(-1.28%)
Jul 26, 2013 25.35 25.69 25.09 25.68 14,896,616 +0.08(+0.31%)
Jul 25, 2013 25.53 25.87 25.44 25.60 10,948,536 -0.04(-0.14%)
Jul 24, 2013 26.64 26.69 25.49 25.64 26,464,684 -0.99(-3.70%)
Jul 23, 2013 26.32 26.76 26.17 26.62 25,666,186 +0.75(+2.88%)
Jul 22, 2013 25.78 26.07 25.58 25.88 19,279,570 +0.52(+2.07%)
Jul 19, 2013 25.14 25.41 24.98 25.35 12,943,611 +0.35(+1.38%)
Jul 18, 2013 25.08 25.24 24.92 25.01 11,927,683 +0.03(+0.11%)
Jul 17, 2013 25.21 25.42 24.97 24.98 13,487,882 -0.11(-0.42%)
Jul 16, 2013 25.19 25.28 24.98 25.09 9,515,984 +0.12(+0.46%)
Jul 15, 2013 24.78 25.02 24.76 24.97 8,343,004 +0.07(+0.29%)
Jul 12, 2013 25.30 25.30 24.78 24.90 13,570,646 -0.43(-1.68%)
Jul 11, 2013 25.26 25.44 25.01 25.33 24,057,136 +1.10(+4.55%)
Jul 10, 2013 24.65 24.65 24.14 24.22 13,299,127 -0.04(-0.14%)
Jul 09, 2013 24.36 24.38 24.01 24.26 12,905,852 +0.16(+0.66%)
Jul 08, 2013 24.14 24.18 23.82 24.10 10,408,718 +0.11(+0.44%)
Jul 05, 2013 24.25 24.31 23.65 23.99 13,018,466 -0.30(-1.23%)
Jul 03, 2013 24.39 24.56 24.14 24.29 7,266,372 -0.05(-0.22%)
Jul 02, 2013 24.85 24.87 24.12 24.35 17,781,640 -0.47(-1.87%)
Jul 01, 2013 25.12 25.23 24.50 24.81 18,269,526 +0.58(+2.39%)
Jun 28, 2013 23.85 24.39 23.71 24.23 18,581,462 +0.27(+1.14%)
Jun 27, 2013 23.86 24.18 23.71 23.96 14,042,286 +0.39(+1.68%)
Jun 26, 2013 23.83 23.92 23.28 23.56 18,652,582 -0.36(-1.50%)
Jun 25, 2013 23.92 24.06 23.63 23.92 32,225,978 +0.39(+1.64%)
Jun 24, 2013 24.35 24.35 23.15 23.54 46,402,864 -1.18(-4.76%)
Jun 21, 2013 24.59 24.87 24.15 24.71 37,913,124 +0.39(+1.59%)
Jun 20, 2013 25.05 25.06 24.15 24.33 35,045,712 -1.29(-5.04%)
Jun 19, 2013 25.79 26.30 25.62 25.62 16,986,498 -0.29(-1.12%)
Jun 18, 2013 26.01 26.03 25.74 25.91 10,457,243 -0.12(-0.47%)
Jun 17, 2013 26.10 26.28 25.81 26.03 12,883,893 +0.08(+0.30%)
Jun 14, 2013 26.27 26.53 25.87 25.95 14,800,892 -0.12(-0.47%)
Jun 13, 2013 25.97 26.12 25.66 26.07 17,358,218 +0.11(+0.41%)
Jun 12, 2013 26.11 26.43 25.94 25.97 17,158,850 +0.24(+0.92%)
Jun 11, 2013 25.72 26.01 25.61 25.73 35,382,836 -0.48(-1.81%)
Jun 10, 2013 26.11 26.31 25.78 26.21 30,294,564 -0.03(-0.13%)
Jun 07, 2013 26.56 26.56 25.86 26.24 29,689,916 -0.09(-0.35%)
Jun 06, 2013 25.86 26.37 25.67 26.34 19,588,104 +0.60(+2.34%)
Jun 05, 2013 26.14 26.19 25.60 25.73 18,368,424 -0.45(-1.72%)
Jun 04, 2013 26.72 26.72 25.92 26.18 21,818,126 -0.53(-1.97%)
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.