FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 40.36 42.78 40.36 42.65 2,485,500 +1.01(+2.43%)
Feb 26, 2004 40.23 41.81 39.80 41.64 2,767,500 +0.91(+2.23%)
Feb 25, 2004 41.05 41.08 39.66 40.73 2,079,900 -0.32(-0.78%)
Feb 24, 2004 40.65 41.78 40.41 41.05 2,232,700 +0.76(+1.89%)
Feb 23, 2004 40.95 41.81 40.21 40.29 2,200,100 -0.65(-1.59%)
Feb 20, 2004 42.25 42.25 40.40 40.94 3,460,800 -1.37(-3.24%)
Feb 19, 2004 41.35 42.98 40.40 42.31 4,160,900 +1.06(+2.57%)
Feb 18, 2004 42.95 43.15 41.00 41.25 2,706,800 -1.45(-3.40%)
Feb 17, 2004 41.90 42.71 41.75 42.70 3,025,800 +1.50(+3.64%)
Feb 13, 2004 42.00 42.39 40.44 41.20 2,760,200 -0.54(-1.29%)
Feb 12, 2004 42.02 43.31 41.61 41.74 4,122,200 +0.01(+0.02%)
Feb 11, 2004 39.35 41.81 39.27 41.73 4,385,200 +2.13(+5.38%)
Feb 10, 2004 40.00 40.20 39.12 39.60 1,890,800 -0.09(-0.23%)
Feb 09, 2004 39.62 40.20 38.98 39.69 2,564,300 +0.21(+0.53%)
Feb 06, 2004 38.00 39.59 37.94 39.48 3,678,400 +2.38(+6.42%)
Feb 05, 2004 35.93 37.48 35.83 37.10 2,851,000 +1.18(+3.29%)
Feb 04, 2004 36.55 36.74 35.42 35.92 3,670,100 -0.58(-1.59%)
Feb 03, 2004 36.63 37.11 36.42 36.50 2,285,300 +0.14(+0.39%)
Feb 02, 2004 36.86 36.86 35.27 36.36 4,333,900 -0.50(-1.36%)
Jan 30, 2004 35.90 37.05 35.90 36.86 3,246,500 +0.96(+2.67%)
Jan 29, 2004 37.25 37.25 35.09 35.90 4,268,900 -1.27(-3.42%)
Jan 28, 2004 38.90 39.33 36.92 37.17 4,208,300 -1.59(-4.10%)
Jan 27, 2004 38.04 39.49 37.75 38.76 3,860,400 +0.73(+1.92%)
Jan 26, 2004 37.97 38.13 37.15 38.03 3,933,900 +0.07(+0.18%)
Jan 23, 2004 39.91 40.00 37.77 37.96 3,322,600 -1.05(-2.69%)
Jan 22, 2004 38.73 40.16 38.60 39.01 5,190,400 +0.28(+0.72%)
Jan 21, 2004 39.00 39.00 37.50 38.73 3,914,500 +0.23(+0.60%)
Jan 20, 2004 35.60 38.75 35.50 38.50 7,163,400 +2.45(+6.80%)
Jan 16, 2004 36.10 36.85 35.18 36.05 5,247,300 +0.19(+0.53%)
Jan 15, 2004 38.62 38.62 35.18 35.86 11,301,900 -2.83(-7.31%)
Jan 14, 2004 39.90 39.91 37.45 38.69 5,485,100 -1.37(-3.42%)
Jan 13, 2004 42.71 43.30 39.67 40.06 3,958,400 -2.84(-6.62%)
Jan 12, 2004 44.45 44.45 42.41 42.90 2,342,900 -1.55(-3.49%)
Jan 09, 2004 43.72 44.88 43.15 44.45 2,200,300 +0.70(+1.60%)
Jan 08, 2004 43.10 44.13 43.04 43.75 2,292,700 +0.65(+1.51%)
Jan 07, 2004 43.05 43.33 42.00 43.10 4,151,000 +0.05(+0.12%)
Jan 06, 2004 44.60 44.60 42.64 43.05 2,634,500 -0.90(-2.05%)
Jan 05, 2004 42.70 43.98 42.69 43.95 2,782,100 +2.04(+4.87%)
Jan 02, 2004 41.95 42.30 41.70 41.91 1,987,200 -0.22(-0.52%)
Dec 31, 2003 42.25 42.45 41.89 42.13 1,942,400 -0.04(-0.09%)
Dec 30, 2003 42.33 42.33 41.52 42.17 1,867,500 +0.07(+0.17%)
Dec 29, 2003 41.66 42.19 41.50 42.10 2,831,900 +0.44(+1.06%)
Dec 26, 2003 40.38 41.75 40.25 41.66 1,388,600 +1.46(+3.63%)
Dec 24, 2003 39.05 40.60 39.05 40.20 1,526,600 +0.54(+1.36%)
Dec 23, 2003 39.56 40.49 38.51 39.66 4,101,000 +0.10(+0.25%)
Dec 22, 2003 41.27 41.65 38.60 39.56 7,150,400 -1.71(-4.14%)
Dec 19, 2003 42.85 42.85 40.50 41.27 7,234,000 -2.25(-5.17%)
Dec 18, 2003 44.90 44.71 43.44 43.52 3,481,200 -1.38(-3.07%)
Dec 17, 2003 44.15 45.30 44.04 44.90 2,193,500 +0.75(+1.70%)
Dec 16, 2003 45.20 45.45 43.68 44.15 1,616,600 -0.82(-1.82%)
Dec 15, 2003 44.73 45.30 44.30 44.97 1,724,900 +0.24(+0.54%)
Dec 12, 2003 44.89 45.52 44.52 44.73 1,609,600 -0.16(-0.36%)
Dec 11, 2003 42.55 45.00 42.38 44.89 2,969,600 +2.02(+4.71%)
Dec 10, 2003 45.55 45.60 42.74 42.87 3,695,700 -2.85(-6.23%)
Dec 09, 2003 46.74 46.74 45.53 45.72 3,195,600 -0.52(-1.12%)
Dec 08, 2003 45.70 46.33 45.11 46.24 2,433,300 +0.98(+2.17%)
Dec 05, 2003 44.80 45.75 44.10 45.26 1,996,200 +1.02(+2.31%)
Dec 04, 2003 44.96 45.11 43.71 44.24 1,680,600 -0.71(-1.58%)
Dec 03, 2003 45.24 45.50 44.33 44.95 2,274,100 -0.20(-0.44%)
Dec 02, 2003 44.00 45.13 44.00 45.15 1,979,900 +0.40(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.