FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.76 USD  +0.39 (+3.76%)
Official Closing Price  /  Updated: 7:55 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 39.85 40.78 39.85 40.50 4,218,200 +0.63(+1.58%)
Sep 29, 2004 41.00 41.24 39.56 39.87 3,953,900 -2.08(-4.96%)
Sep 28, 2004 41.25 42.13 40.77 41.95 3,108,800 +1.60(+3.97%)
Sep 27, 2004 39.80 40.43 39.48 40.35 2,631,300 +0.55(+1.38%)
Sep 24, 2004 38.89 39.85 38.58 39.80 3,076,100 +0.91(+2.34%)
Sep 23, 2004 39.25 39.59 38.71 38.89 2,336,800 -0.17(-0.44%)
Sep 22, 2004 38.58 39.62 38.34 39.06 2,212,500 +0.26(+0.67%)
Sep 21, 2004 37.70 38.80 37.70 38.80 2,327,100 +1.44(+3.85%)
Sep 20, 2004 38.00 38.00 37.22 37.36 1,639,400 +0.14(+0.38%)
Sep 17, 2004 37.50 37.88 37.05 37.22 1,603,200 -0.23(-0.61%)
Sep 16, 2004 37.50 37.85 37.33 37.45 1,021,700 +0.33(+0.89%)
Sep 15, 2004 37.95 37.99 37.05 37.12 1,618,300 -0.74(-1.95%)
Sep 14, 2004 37.40 38.00 36.94 37.86 2,468,600 +0.54(+1.45%)
Sep 13, 2004 37.91 38.24 37.11 37.32 1,606,500 -0.59(-1.56%)
Sep 10, 2004 38.00 38.31 37.48 37.91 1,361,400 +0.10(+0.26%)
Sep 09, 2004 37.68 37.95 37.41 37.81 1,419,300 +0.41(+1.10%)
Sep 08, 2004 37.75 37.84 37.07 37.40 1,266,300 -0.34(-0.90%)
Sep 07, 2004 36.65 37.75 36.63 37.74 1,647,400 +0.38(+1.02%)
Sep 03, 2004 37.79 37.79 36.81 37.36 1,933,100 -0.43(-1.14%)
Sep 02, 2004 37.65 38.00 37.49 37.79 1,471,100 +0.04(+0.11%)
Sep 01, 2004 37.63 37.75 37.40 37.75 1,946,900 +0.12(+0.32%)
Aug 31, 2004 37.48 37.74 37.35 37.63 1,999,900 +0.36(+0.97%)
Aug 30, 2004 37.50 37.84 37.25 37.27 2,481,600 +0.05(+0.13%)
Aug 27, 2004 36.53 37.24 36.51 37.22 1,888,900 +0.69(+1.89%)
Aug 26, 2004 36.13 36.53 35.68 36.53 1,849,700 +0.40(+1.11%)
Aug 25, 2004 35.39 36.28 35.11 36.13 1,675,500 +0.73(+2.06%)
Aug 24, 2004 35.63 35.98 35.20 35.40 1,687,700 -0.23(-0.65%)
Aug 23, 2004 35.95 35.99 35.32 35.63 2,701,700 -0.61(-1.68%)
Aug 20, 2004 36.00 36.62 35.72 36.24 3,190,200 +0.64(+1.80%)
Aug 19, 2004 35.05 36.01 35.00 35.60 3,624,600 +1.10(+3.19%)
Aug 18, 2004 33.50 34.62 32.98 34.50 2,513,400 +0.67(+1.98%)
Aug 17, 2004 33.50 34.00 33.16 33.83 2,096,000 +0.70(+2.11%)
Aug 16, 2004 32.54 33.29 32.51 33.13 1,787,400 +0.83(+2.57%)
Aug 13, 2004 32.50 32.53 32.04 32.30 2,067,600 +0.64(+2.02%)
Aug 12, 2004 32.50 32.53 31.54 31.66 1,487,300 -0.56(-1.74%)
Aug 11, 2004 32.98 32.99 31.93 32.22 2,159,700 -0.83(-2.51%)
Aug 10, 2004 32.75 33.23 32.61 33.05 2,803,000 +1.41(+4.46%)
Aug 09, 2004 32.07 32.47 31.64 31.64 1,821,100 -0.43(-1.34%)
Aug 06, 2004 32.80 33.20 31.93 32.07 2,585,100 -0.43(-1.32%)
Aug 05, 2004 33.30 33.64 32.40 32.50 1,810,200 -0.69(-2.08%)
Aug 04, 2004 33.56 33.70 32.97 33.19 1,735,300 -0.73(-2.15%)
Aug 03, 2004 34.65 34.77 33.90 33.92 1,511,200 -1.03(-2.95%)
Aug 02, 2004 34.84 35.20 34.24 34.95 1,279,500 +0.10(+0.29%)
Jul 30, 2004 34.75 35.37 34.51 34.85 1,685,800 +0.44(+1.28%)
Jul 29, 2004 33.37 34.57 33.19 34.41 1,648,100 +1.04(+3.12%)
Jul 28, 2004 33.12 33.64 32.83 33.37 2,872,300 +0.35(+1.06%)
Jul 27, 2004 32.64 33.44 31.89 33.02 3,215,800 +0.36(+1.10%)
Jul 26, 2004 33.36 33.65 32.11 32.66 2,495,900 -0.70(-2.10%)
Jul 23, 2004 33.20 33.51 32.53 33.36 2,284,500 -0.66(-1.94%)
Jul 22, 2004 33.44 34.05 33.07 34.02 2,157,400 +0.52(+1.55%)
Jul 21, 2004 34.60 34.65 33.50 33.50 2,627,900 -1.30(-3.74%)
Jul 20, 2004 34.00 34.88 33.05 34.80 3,658,300 -0.54(-1.53%)
Jul 19, 2004 35.90 35.95 33.63 35.34 1,932,400 -0.66(-1.83%)
Jul 16, 2004 36.50 36.62 35.78 36.00 2,356,200 +0.25(+0.70%)
Jul 15, 2004 35.15 35.82 34.75 35.75 1,625,600 +0.54(+1.53%)
Jul 14, 2004 34.65 35.73 34.56 35.21 2,219,400 +0.72(+2.09%)
Jul 13, 2004 34.80 34.80 34.20 34.49 2,057,800 -0.56(-1.60%)
Jul 12, 2004 35.40 35.52 34.75 35.05 1,692,800 -0.56(-1.57%)
Jul 09, 2004 35.30 35.62 34.70 35.61 3,236,800 +0.59(+1.68%)
Jul 08, 2004 34.74 35.44 34.17 35.02 3,016,000 +0.28(+0.81%)
Jul 07, 2004 32.96 34.96 32.96 34.74 4,295,800 +2.21(+6.79%)
Jul 06, 2004 33.11 33.86 32.23 32.53 2,259,000 -0.46(-1.39%)
Jul 02, 2004 33.14 33.14 32.77 32.99 874,600 +0.49(+1.51%)
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.