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 (%)
Oct 31, 2003 14.33 14.65 14.30 14.43 4,059,376 +0.05(+0.34%)
Oct 30, 2003 14.13 14.44 14.25 14.38 5,770,906 +0.25(+1.74%)
Oct 29, 2003 13.93 14.34 13.91 14.13 8,642,794 +0.15(+1.07%)
Oct 28, 2003 14.02 14.03 13.72 13.98 3,433,534 +0.07(+0.53%)
Oct 27, 2003 13.68 13.92 13.66 13.91 3,101,811 +0.10(+0.76%)
Oct 24, 2003 13.78 13.83 13.62 13.80 5,943,885 +0.00(+0.03%)
Oct 23, 2003 13.91 13.92 13.66 13.80 5,412,054 -0.11(-0.78%)
Oct 22, 2003 14.15 14.20 13.87 13.91 7,677,977 -0.22(-1.58%)
Oct 21, 2003 13.40 14.18 13.40 14.13 7,056,970 +0.53(+3.89%)
Oct 20, 2003 13.60 13.83 13.55 13.60 6,382,512 +0.01(+0.06%)
Oct 17, 2003 13.95 13.87 13.50 13.60 4,938,241 -0.35(-2.54%)
Oct 16, 2003 13.85 14.22 13.85 13.95 5,284,468 +0.10(+0.75%)
Oct 15, 2003 13.83 14.00 13.65 13.85 15,216,013 +0.02(+0.13%)
Oct 14, 2003 13.96 14.01 13.55 13.83 7,686,035 -0.23(-1.67%)
Oct 13, 2003 13.38 14.07 13.35 14.06 6,019,631 +0.71(+5.30%)
Oct 10, 2003 13.31 13.64 13.29 13.35 5,906,012 -0.04(-0.33%)
Oct 09, 2003 13.44 13.44 12.51 13.40 19,848,854 -0.53(-3.77%)
Oct 08, 2003 13.56 14.04 13.50 13.92 7,244,186 +0.36(+2.66%)
Oct 07, 2003 13.22 13.58 13.19 13.56 6,508,217 +0.53(+4.06%)
Oct 06, 2003 12.62 13.17 12.47 13.03 4,935,555 +0.46(+3.67%)
Oct 03, 2003 13.39 13.59 12.43 12.57 13,108,834 -0.73(-5.51%)
Oct 02, 2003 13.00 13.32 12.99 13.31 7,564,627 +0.54(+4.20%)
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.