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 (%)
Apr 30, 2013 24.51 25.09 24.07 25.06 15,311,990 +0.44(+1.77%)
Apr 29, 2013 24.50 24.86 24.25 24.62 13,888,794 +0.40(+1.63%)
Apr 26, 2013 24.57 24.59 23.97 24.23 16,497,827 -0.36(-1.47%)
Apr 25, 2013 25.37 25.39 24.41 24.59 39,737,056 +0.07(+0.27%)
Apr 24, 2013 23.87 24.58 23.81 24.53 21,742,862 +1.04(+4.42%)
Apr 23, 2013 23.54 23.71 23.09 23.49 23,411,834 -0.03(-0.14%)
Apr 22, 2013 23.34 23.56 22.73 23.52 19,511,362 +0.26(+1.13%)
Apr 19, 2013 23.39 23.48 22.58 23.26 24,464,806 +0.16(+0.68%)
Apr 18, 2013 22.71 23.63 22.43 23.10 31,925,824 +0.04(+0.18%)
Apr 17, 2013 23.87 23.91 22.66 23.06 46,103,556 -1.03(-4.27%)
Apr 16, 2013 24.48 24.78 24.02 24.09 26,835,264 -0.02(-0.07%)
Apr 15, 2013 24.76 24.94 23.91 24.11 54,272,732 -2.18(-8.30%)
Apr 12, 2013 26.80 27.11 26.21 26.29 23,765,032 -0.72(-2.65%)
Apr 11, 2013 27.43 27.52 26.91 27.01 16,335,593 -0.48(-1.76%)
Apr 10, 2013 27.69 27.72 27.19 27.49 21,716,326 -0.06(-0.21%)
Apr 09, 2013 26.63 27.74 26.63 27.55 27,094,672 +1.09(+4.13%)
Apr 08, 2013 26.20 26.54 25.95 26.45 33,077,362 +0.26(+1.00%)
Apr 05, 2013 25.69 26.26 25.43 26.19 33,080,482 +0.33(+1.26%)
Apr 04, 2013 25.76 26.26 25.50 25.87 31,538,388 +0.12(+0.48%)
Apr 03, 2013 25.95 26.25 25.42 25.74 21,609,040 -0.30(-1.16%)
Apr 02, 2013 26.42 26.64 25.93 26.04 19,050,220 -0.38(-1.42%)
Apr 01, 2013 26.92 26.94 26.20 26.42 14,864,062 -0.59(-2.18%)
Mar 28, 2013 27.12 27.20 26.84 27.01 15,075,983 -0.21(-0.78%)
Mar 27, 2013 26.50 27.31 26.41 27.22 17,768,096 +0.46(+1.71%)
Mar 26, 2013 26.71 26.78 26.48 26.76 12,198,120 +0.17(+0.64%)
Mar 25, 2013 27.04 27.05 26.45 26.59 14,154,156 -0.33(-1.24%)
Mar 22, 2013 27.04 27.17 26.81 26.93 10,014,880 +0.01(+0.03%)
Mar 21, 2013 26.97 27.15 26.84 26.92 13,458,578 -0.20(-0.75%)
Mar 20, 2013 27.09 27.27 26.93 27.12 13,448,956 +0.21(+0.79%)
Mar 19, 2013 27.33 27.36 26.64 26.91 23,809,046 -0.45(-1.64%)
Mar 18, 2013 27.00 27.46 27.00 27.36 15,520,477 -0.22(-0.80%)
Mar 15, 2013 27.37 27.81 27.36 27.58 18,600,974 +0.52(+1.93%)
Mar 14, 2013 26.89 27.21 26.74 27.06 13,439,774 +0.07(+0.24%)
Mar 13, 2013 27.26 27.36 26.85 26.99 13,678,884 -0.29(-1.08%)
Mar 12, 2013 27.39 27.84 27.26 27.29 16,233,217 +0.11(+0.42%)
Mar 11, 2013 27.15 27.37 26.81 27.17 11,738,212 +0.02(+0.06%)
Mar 08, 2013 27.33 27.33 26.93 27.15 16,989,946 +0.16(+0.60%)
Mar 07, 2013 26.86 27.14 26.70 26.99 17,805,688 +0.20(+0.73%)
Mar 06, 2013 26.33 27.06 26.14 26.80 28,773,092 +1.06(+4.12%)
Mar 05, 2013 25.86 26.27 25.70 25.73 19,460,980 +0.11(+0.45%)
Mar 04, 2013 25.53 25.68 25.07 25.62 18,916,872 -0.07(-0.29%)
Mar 01, 2013 25.84 25.90 25.56 25.69 17,532,804 -0.35(-1.35%)
Feb 28, 2013 26.00 26.23 25.89 26.04 14,664,307 -0.29(-1.08%)
Feb 27, 2013 26.06 26.44 26.03 26.33 13,311,939 +0.28(+1.06%)
Feb 26, 2013 26.06 26.11 25.58 26.05 18,867,862 +0.34(+1.33%)
Feb 25, 2013 26.59 26.62 25.67 25.71 19,918,740 -0.77(-2.90%)
Feb 22, 2013 26.60 26.66 25.82 26.48 22,265,152 +0.09(+0.34%)
Feb 21, 2013 26.14 26.86 25.86 26.39 25,261,460 +0.10(+0.37%)
Feb 20, 2013 27.79 27.82 26.12 26.29 42,108,296 -1.66(-5.95%)
Feb 19, 2013 28.54 28.70 27.85 27.95 21,628,112 -0.64(-2.23%)
Feb 15, 2013 29.04 29.08 28.45 28.59 16,818,660 -0.40(-1.38%)
Feb 14, 2013 29.05 29.26 28.89 28.99 9,652,206 -0.09(-0.31%)
Feb 13, 2013 29.19 29.32 28.96 29.08 10,143,740 -0.02(-0.08%)
Feb 12, 2013 28.82 29.28 28.66 29.10 10,943,218 +0.28(+0.96%)
Feb 11, 2013 28.97 29.01 28.64 28.83 10,243,914 -0.25(-0.87%)
Feb 08, 2013 29.17 29.29 29.00 29.08 14,425,453 -0.04(-0.14%)
Feb 07, 2013 29.32 29.41 28.97 29.12 14,259,645 -0.33(-1.11%)
Feb 06, 2013 28.93 29.59 28.93 29.45 20,758,818 +0.61(+2.12%)
Feb 04, 2013 28.95 29.23 28.77 28.84 11,397,371 -0.32(-1.09%)
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.