Skip to main content

Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.61 25.70 25.07 25.15 19,964,812 -0.65(-2.51%)
May 30, 2013 25.25 25.80 25.19 25.79 43,910,272 +0.64(+2.54%)
May 29, 2013 25.11 25.23 24.51 25.16 16,607,561 +0.14(+0.55%)
May 28, 2013 24.88 25.17 24.73 25.02 19,460,184 +0.40(+1.61%)
May 24, 2013 24.80 25.07 24.41 24.62 15,650,543 -0.43(-1.71%)
May 23, 2013 24.86 25.20 24.76 25.05 23,648,334 -0.59(-2.31%)
May 22, 2013 26.06 26.65 25.51 25.64 26,362,976 -0.26(-1.00%)
May 21, 2013 26.71 26.79 25.87 25.90 26,231,398 -0.73(-2.74%)
May 20, 2013 26.51 26.73 26.05 26.63 32,150,736 +0.16(+0.61%)
May 17, 2013 26.18 26.58 26.01 26.47 19,960,818 +0.52(+2.00%)
May 16, 2013 25.66 26.30 25.39 25.95 23,247,550 +0.23(+0.88%)
May 15, 2013 25.30 25.99 25.24 25.72 25,923,994 -0.16(-0.63%)
May 13, 2013 26.24 26.24 25.66 25.88 17,451,382 -0.48(-1.81%)
May 10, 2013 26.12 26.39 25.92 26.36 18,991,722 -0.06(-0.21%)
May 09, 2013 26.55 26.93 26.26 26.42 34,261,896 +0.19(+0.71%)
May 08, 2013 25.88 26.43 25.79 26.23 29,307,372 +0.68(+2.66%)
May 07, 2013 25.39 25.89 25.31 25.55 21,314,376 +0.10(+0.38%)
May 06, 2013 25.40 25.60 25.07 25.45 16,930,886 +0.24(+0.96%)
May 03, 2013 25.50 25.50 25.21 25.21 21,702,186 +0.64(+2.60%)
May 02, 2013 24.83 24.83 24.22 24.57 14,947,321 -0.02(-0.07%)
May 01, 2013 24.49 24.72 24.11 24.59 22,741,704 -0.06(-0.23%)
Apr 30, 2013 24.10 24.67 23.67 24.64 15,570,887 +0.43(+1.77%)
Apr 29, 2013 24.09 24.45 23.84 24.22 14,123,627 +0.39(+1.63%)
Apr 26, 2013 24.16 24.18 23.57 23.83 16,776,774 -0.36(-1.47%)
Apr 25, 2013 24.94 24.97 24.00 24.18 40,408,936 +0.06(+0.27%)
Apr 24, 2013 23.47 24.18 23.41 24.12 22,110,494 +1.02(+4.42%)
Apr 23, 2013 23.15 23.32 22.71 23.10 23,807,684 -0.03(-0.14%)
Apr 22, 2013 22.95 23.17 22.35 23.13 19,841,264 +0.26(+1.13%)
Apr 19, 2013 23.00 23.09 22.21 22.87 24,878,460 +0.15(+0.68%)
Apr 18, 2013 22.34 23.24 22.06 22.72 32,465,630 +0.04(+0.18%)
Apr 17, 2013 23.47 23.51 22.29 22.68 46,883,080 -1.01(-4.27%)
Apr 16, 2013 24.08 24.37 23.62 23.69 27,288,998 -0.02(-0.07%)
Apr 15, 2013 24.35 24.52 23.51 23.71 55,190,380 -2.15(-8.30%)
Apr 12, 2013 26.35 26.66 25.77 25.85 24,166,854 -0.70(-2.65%)
Apr 11, 2013 26.98 27.06 26.47 26.56 16,611,797 -0.48(-1.76%)
Apr 10, 2013 27.23 27.26 26.73 27.03 22,083,842 -0.06(-0.21%)
Apr 09, 2013 26.19 27.28 26.19 27.09 27,553,208 +1.08(+4.13%)
Apr 08, 2013 25.76 26.10 25.51 26.01 33,637,144 +0.26(+1.00%)
Apr 05, 2013 25.26 25.82 25.01 25.76 33,640,320 +0.32(+1.26%)
Apr 04, 2013 25.33 25.82 25.07 25.43 32,072,128 +0.12(+0.48%)
Apr 03, 2013 25.52 25.81 24.99 25.31 21,974,740 -0.30(-1.16%)
Apr 02, 2013 25.98 26.20 25.50 25.61 19,372,614 -0.37(-1.42%)
Apr 01, 2013 26.47 26.49 25.76 25.98 15,115,614 -0.58(-2.18%)
Mar 28, 2013 26.67 26.74 26.40 26.56 15,331,121 -0.21(-0.78%)
Mar 27, 2013 26.06 26.86 25.97 26.77 18,068,794 +0.45(+1.71%)
Mar 26, 2013 26.27 26.33 26.04 26.32 12,404,555 +0.17(+0.64%)
Mar 25, 2013 26.59 26.60 26.01 26.15 14,393,693 -0.33(-1.24%)
Mar 22, 2013 26.59 26.72 26.37 26.48 10,184,366 +0.01(+0.03%)
Mar 21, 2013 26.53 26.70 26.40 26.47 13,686,344 -0.20(-0.75%)
Mar 20, 2013 26.64 26.81 26.48 26.67 13,676,559 +0.21(+0.79%)
Mar 19, 2013 26.87 26.90 26.20 26.46 24,211,978 -0.44(-1.64%)
Mar 18, 2013 26.55 27.00 26.55 26.90 15,783,137 -0.22(-0.80%)
Mar 15, 2013 26.92 27.34 26.90 27.12 18,915,768 +0.51(+1.93%)
Mar 14, 2013 26.45 26.76 26.29 26.61 13,667,221 +0.06(+0.24%)
Mar 13, 2013 26.81 26.90 26.41 26.54 13,910,378 -0.29(-1.08%)
Mar 12, 2013 26.94 27.38 26.81 26.83 16,507,939 +0.11(+0.42%)
Mar 11, 2013 26.69 26.91 26.37 26.72 11,936,863 +0.02(+0.06%)
Mar 08, 2013 26.87 26.87 26.48 26.70 17,277,474 +0.16(+0.60%)
Mar 07, 2013 26.41 26.69 26.25 26.54 18,107,022 +0.19(+0.73%)
Mar 06, 2013 25.89 26.61 25.71 26.35 29,260,032 +1.04(+4.12%)
Mar 05, 2013 25.43 25.84 25.27 25.31 19,790,328 +0.11(+0.45%)
Mar 04, 2013 25.11 25.25 24.65 25.19 19,237,012 -0.07(-0.29%)
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.