Skip to main content

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 (%)
May 30, 2014 30.06 30.18 29.82 30.15 12,133,688 -0.19(-0.64%)
May 29, 2014 29.98 30.46 29.94 30.35 7,174,706 +0.39(+1.30%)
May 28, 2014 30.11 30.13 29.61 29.96 9,053,297 -0.12(-0.38%)
May 27, 2014 30.50 30.52 30.03 30.08 7,749,629 -0.42(-1.36%)
May 23, 2014 30.54 30.49 30.49 30.49 6,970,722 +0.02(+0.06%)
May 22, 2014 30.48 30.57 30.30 30.47 5,014,023 +0.13(+0.44%)
May 21, 2014 30.40 30.66 30.23 30.34 7,799,220 -0.16(-0.52%)
May 20, 2014 30.88 30.88 30.26 30.50 11,271,669 -0.54(-1.74%)
May 19, 2014 31.11 31.25 30.93 31.04 6,158,840 +0.05(+0.17%)
May 16, 2014 31.17 31.18 30.57 30.99 9,919,495 -0.19(-0.62%)
May 15, 2014 31.28 31.41 30.93 31.18 9,288,789 -0.26(-0.82%)
May 14, 2014 31.55 31.78 31.37 31.44 14,294,923 -0.05(-0.17%)
May 13, 2014 30.92 31.72 30.87 31.49 14,586,088 +0.59(+1.92%)
May 12, 2014 30.56 31.20 30.52 30.90 11,076,954 +0.87(+2.89%)
May 09, 2014 29.94 30.09 29.79 30.03 6,924,666 +0.06(+0.21%)
May 08, 2014 29.98 30.22 29.78 29.97 8,293,938 -0.13(-0.44%)
May 07, 2014 30.15 30.36 29.98 30.10 8,252,060 +0.13(+0.44%)
May 06, 2014 30.15 30.24 29.92 29.97 7,495,216 -0.20(-0.68%)
May 05, 2014 30.61 30.61 30.16 30.17 8,664,284 -0.54(-1.76%)
May 02, 2014 30.39 30.95 30.21 30.71 10,262,441 +0.45(+1.49%)
May 01, 2014 30.31 30.54 30.15 30.26 7,403,547 -0.18(-0.58%)
Apr 30, 2014 30.33 30.46 30.11 30.44 6,925,427 -0.06(-0.20%)
Apr 29, 2014 29.96 30.51 29.89 30.50 10,206,728 +0.49(+1.62%)
Apr 28, 2014 30.15 30.15 29.68 30.01 8,764,350 -0.11(-0.35%)
Apr 25, 2014 30.07 30.41 29.83 30.12 8,483,133 +0.07(+0.24%)
Apr 24, 2014 30.36 30.54 29.93 30.05 13,914,590 +0.38(+1.28%)
Apr 23, 2014 29.50 29.75 29.33 29.67 8,174,221 +0.18(+0.60%)
Apr 22, 2014 29.27 29.66 28.99 29.49 9,552,002 +0.28(+0.97%)
Apr 21, 2014 29.29 29.30 28.91 29.21 5,435,963 -0.03(-0.09%)
Apr 17, 2014 29.28 29.23 29.23 29.23 8,115,139 +0.00(+0.00%)
Apr 16, 2014 29.50 29.54 29.05 29.23 7,227,831 +0.00(+0.00%)
Apr 15, 2014 29.07 29.29 28.65 29.23 10,506,255 -0.26(-0.87%)
Apr 14, 2014 29.11 29.52 28.91 29.49 10,981,120 +0.66(+2.27%)
Apr 11, 2014 29.01 29.36 28.78 28.84 8,919,440 -0.28(-0.97%)
Apr 10, 2014 29.83 29.83 28.85 29.12 14,602,270 -0.69(-2.33%)
Apr 09, 2014 29.50 29.98 29.35 29.81 11,597,356 +0.32(+1.07%)
Apr 08, 2014 29.11 29.82 29.07 29.49 15,242,397 +0.47(+1.63%)
Apr 07, 2014 29.19 29.44 28.82 29.02 12,139,527 -0.21(-0.72%)
Apr 04, 2014 29.52 29.65 29.11 29.23 11,189,040 -0.08(-0.27%)
Apr 03, 2014 29.50 29.53 29.15 29.31 9,184,151 +0.08(+0.27%)
Apr 02, 2014 29.18 29.54 29.07 29.23 12,240,010 +0.35(+1.22%)
Apr 01, 2014 28.96 29.20 28.63 28.88 7,936,626 -0.13(-0.45%)
Mar 31, 2014 28.96 29.05 28.77 29.01 7,768,476 +0.18(+0.64%)
Mar 28, 2014 28.79 29.03 28.64 28.83 9,893,407 +0.39(+1.39%)
Mar 27, 2014 27.91 28.75 27.91 28.43 11,271,702 +0.63(+2.27%)
Mar 26, 2014 28.31 28.36 27.75 27.80 10,216,198 -0.34(-1.22%)
Mar 25, 2014 27.98 28.45 27.98 28.14 10,123,154 +0.40(+1.45%)
Mar 24, 2014 28.29 28.34 27.63 27.74 12,121,474 -0.61(-2.14%)
Mar 21, 2014 27.65 28.34 27.42 28.34 26,600,702 +1.24(+4.56%)
Mar 20, 2014 27.00 27.27 26.81 27.11 10,284,427 -0.15(-0.55%)
Mar 19, 2014 27.48 27.93 27.06 27.26 16,625,179 -0.49(-1.77%)
Mar 18, 2014 27.56 27.78 27.43 27.75 9,615,274 +0.11(+0.41%)
Mar 17, 2014 27.43 27.88 27.33 27.63 14,098,540 +0.39(+1.42%)
Mar 14, 2014 26.94 27.43 26.93 27.25 15,481,879 +0.37(+1.37%)
Mar 13, 2014 27.19 27.31 26.65 26.88 12,612,329 -0.11(-0.42%)
Mar 12, 2014 27.03 27.57 26.97 26.99 16,022,159 +0.05(+0.20%)
Mar 11, 2014 27.59 27.74 26.79 26.94 20,960,590 -0.59(-2.14%)
Mar 10, 2014 27.80 27.80 27.08 27.53 17,471,482 -0.71(-2.52%)
Mar 07, 2014 29.22 29.35 28.10 28.24 28,415,686 -1.44(-4.85%)
Mar 06, 2014 29.79 30.01 29.57 29.68 7,162,193 -0.07(-0.24%)
Mar 05, 2014 29.40 29.95 29.20 29.75 9,263,362 +0.33(+1.13%)
Mar 04, 2014 29.05 29.50 28.88 29.41 10,752,563 +0.61(+2.13%)
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.