Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.03 14.17 14.03 14.08 1,691,767 +0.01(+0.08%)
Dec 30, 2004 14.09 14.14 13.99 14.06 3,167,345 -0.06(-0.44%)
Dec 29, 2004 13.99 14.17 13.88 14.13 2,808,296 +0.10(+0.71%)
Dec 28, 2004 14.03 14.11 13.96 14.03 2,096,716 +0.05(+0.37%)
Dec 27, 2004 13.91 14.06 13.91 13.98 2,715,138 +0.06(+0.42%)
Dec 23, 2004 13.99 14.08 13.89 13.92 2,628,771 -0.06(-0.40%)
Dec 22, 2004 14.03 14.25 13.95 13.97 4,565,789 -0.07(-0.52%)
Dec 21, 2004 13.73 14.16 13.67 14.05 7,474,575 +0.31(+2.28%)
Dec 20, 2004 13.85 14.14 13.68 13.73 4,631,244 -0.11(-0.82%)
Dec 17, 2004 13.72 13.96 13.72 13.85 4,463,941 +0.13(+0.97%)
Dec 16, 2004 13.82 13.93 13.66 13.72 4,876,223 -0.20(-1.40%)
Dec 15, 2004 13.92 14.09 13.84 13.91 4,160,297 +0.15(+1.10%)
Dec 14, 2004 13.81 13.84 13.60 13.76 3,339,264 -0.07(-0.51%)
Dec 13, 2004 13.54 13.93 13.54 13.83 4,261,059 +0.35(+2.60%)
Dec 10, 2004 13.31 13.72 13.31 13.48 6,267,877 -0.05(-0.35%)
Dec 09, 2004 13.18 13.59 13.11 13.53 8,163,884 +0.28(+2.08%)
Dec 08, 2004 12.52 13.34 12.51 13.25 13,363,849 -0.07(-0.53%)
Dec 07, 2004 13.69 13.69 13.29 13.32 4,148,890 -0.30(-2.19%)
Dec 06, 2004 13.60 13.79 13.41 13.62 4,169,803 -0.15(-1.07%)
Dec 03, 2004 13.68 14.02 13.51 13.77 6,252,125 -0.00(-0.03%)
Dec 02, 2004 14.18 14.22 13.59 13.77 9,392,039 -0.51(-3.56%)
Dec 01, 2004 14.38 14.52 14.24 14.28 6,269,235 -0.13(-0.89%)
Nov 30, 2004 14.88 15.04 14.40 14.41 5,972,925 -0.55(-3.69%)
Nov 29, 2004 14.96 15.13 14.84 14.96 8,740,482 +0.02(+0.15%)
Nov 26, 2004 14.76 15.02 14.68 14.94 4,838,742 +0.38(+2.63%)
Nov 24, 2004 14.45 14.62 14.38 14.55 4,962,590 +0.34(+2.38%)
Nov 23, 2004 14.36 14.43 14.11 14.22 5,843,374 -0.13(-0.87%)
Nov 22, 2004 14.40 14.54 14.21 14.34 6,085,637 -0.06(-0.43%)
Nov 19, 2004 14.40 14.54 14.30 14.40 8,948,252 +0.04(+0.31%)
Nov 18, 2004 14.74 14.74 14.33 14.36 8,865,144 -0.38(-2.57%)
Nov 17, 2004 14.84 15.25 14.73 14.74 9,129,406 +0.21(+1.44%)
Nov 16, 2004 14.54 14.65 14.45 14.53 3,721,942 -0.07(-0.45%)
Nov 15, 2004 14.94 14.95 14.50 14.60 3,570,120 -0.27(-1.83%)
Nov 12, 2004 14.45 14.88 14.40 14.87 6,775,761 +0.56(+3.91%)
Nov 11, 2004 13.99 14.36 13.89 14.31 4,349,328 +0.32(+2.29%)
Nov 10, 2004 14.41 14.43 13.91 13.99 5,111,153 -0.42(-2.91%)
Nov 09, 2004 14.10 14.47 14.02 14.41 7,040,023 +0.46(+3.30%)
Nov 08, 2004 14.18 14.19 13.90 13.95 4,431,893 -0.24(-1.69%)
Nov 05, 2004 14.03 14.29 13.88 14.19 5,701,601 +0.16(+1.13%)
Nov 04, 2004 13.55 14.05 13.55 14.03 9,094,642 +0.71(+5.31%)
Nov 03, 2004 13.16 13.32 13.08 13.32 6,669,838 +0.44(+3.40%)
Nov 02, 2004 13.14 13.16 12.85 12.88 6,891,189 -0.29(-2.18%)
Nov 01, 2004 13.44 13.51 13.16 13.17 4,438,954 -0.17(-1.24%)
Oct 29, 2004 13.07 13.40 13.06 13.34 8,569,376 +0.43(+3.31%)
Oct 28, 2004 12.98 13.33 12.86 12.91 12,196,532 -0.75(-5.50%)
Oct 27, 2004 13.64 13.70 13.39 13.66 5,563,902 +0.02(+0.16%)
Oct 26, 2004 13.57 13.64 13.37 13.64 5,182,854 +0.09(+0.68%)
Oct 25, 2004 13.46 13.72 13.41 13.55 8,394,469 +0.40(+3.02%)
Oct 22, 2004 13.38 13.44 13.13 13.15 3,924,824 -0.24(-1.76%)
Oct 21, 2004 13.27 13.51 13.16 13.38 7,444,700 +0.15(+1.17%)
Oct 20, 2004 12.98 13.39 12.98 13.23 8,694,039 +0.38(+2.95%)
Oct 19, 2004 13.66 13.66 12.81 12.85 12,099,030 -0.44(-3.32%)
Oct 18, 2004 13.62 13.69 13.25 13.29 5,503,879 -0.31(-2.27%)
Oct 15, 2004 13.76 13.76 13.49 13.60 8,047,642 +0.19(+1.43%)
Oct 14, 2004 13.51 13.69 13.41 13.41 8,235,314 +0.01(+0.06%)
Oct 13, 2004 13.84 13.96 13.20 13.40 23,423,470 -1.35(-9.18%)
Oct 12, 2004 14.88 14.88 14.64 14.76 6,004,430 -0.39(-2.60%)
Oct 11, 2004 15.46 15.46 15.02 15.15 5,733,106 -0.31(-2.00%)
Oct 08, 2004 15.13 15.67 15.13 15.46 11,095,485 +0.33(+2.17%)
Oct 07, 2004 15.37 15.56 15.09 15.13 11,292,391 +0.04(+0.24%)
Oct 06, 2004 14.85 15.24 14.83 15.10 9,944,735 +0.28(+1.89%)
Oct 05, 2004 14.88 14.98 14.75 14.82 4,060,350 -0.02(-0.15%)
Oct 04, 2004 14.76 14.95 14.51 14.84 7,071,256 +0.07(+0.50%)
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.