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 28, 2004 12.35 12.59 12.17 12.52 11,539,394 +0.01(+0.12%)
May 27, 2004 12.79 12.84 12.49 12.51 8,615,934 +0.05(+0.42%)
May 26, 2004 12.36 12.54 12.33 12.45 9,115,802 +0.22(+1.76%)
May 25, 2004 12.01 12.28 11.91 12.24 7,007,010 +0.31(+2.56%)
May 24, 2004 12.01 12.24 11.81 11.93 8,683,353 -0.07(-0.56%)
May 21, 2004 11.86 12.01 11.65 12.00 12,401,874 +0.67(+5.95%)
May 20, 2004 11.44 11.62 11.15 11.33 8,484,588 -0.17(-1.46%)
May 19, 2004 11.40 12.00 11.32 11.49 15,967,024 +0.40(+3.63%)
May 18, 2004 10.76 11.09 10.60 11.09 8,366,135 +0.45(+4.20%)
May 17, 2004 10.80 10.96 10.34 10.64 8,023,130 -0.09(-0.83%)
May 14, 2004 10.76 10.90 10.61 10.73 9,183,490 +0.16(+1.51%)
May 13, 2004 10.70 10.86 10.51 10.57 11,838,885 -0.28(-2.54%)
May 12, 2004 11.04 11.20 10.57 10.85 11,335,794 -0.09(-0.78%)
May 11, 2004 11.01 11.01 10.83 10.93 7,975,319 +0.05(+0.44%)
May 10, 2004 10.34 11.22 10.34 10.89 17,735,766 +0.23(+2.20%)
May 07, 2004 10.72 11.05 10.62 10.65 12,354,869 -0.39(-3.51%)
May 06, 2004 11.08 11.21 10.99 11.04 9,271,591 -0.32(-2.82%)
May 05, 2004 11.53 11.53 11.31 11.36 5,827,312 -0.17(-1.45%)
May 04, 2004 11.69 11.72 11.36 11.53 12,159,864 +0.18(+1.54%)
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.