FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.440 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:01 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 40.40 40.85 39.12 39.13 2,199,200 -1.50(-3.69%)
Nov 29, 2004 40.63 41.10 40.30 40.63 3,218,200 +0.06(+0.15%)
Nov 26, 2004 40.10 40.80 39.86 40.57 1,781,600 +1.04(+2.63%)
Nov 24, 2004 39.25 39.70 39.05 39.53 1,827,200 +0.92(+2.38%)
Nov 23, 2004 39.00 39.20 38.33 38.61 2,151,500 -0.34(-0.87%)
Nov 22, 2004 39.12 39.50 38.60 38.95 2,240,700 -0.17(-0.43%)
Nov 19, 2004 39.10 39.48 38.85 39.12 3,294,700 +0.12(+0.31%)
Nov 18, 2004 40.03 40.04 38.91 39.00 3,264,100 -1.03(-2.57%)
Nov 17, 2004 40.30 41.42 40.00 40.03 3,361,400 +0.57(+1.44%)
Nov 16, 2004 39.50 39.78 39.25 39.46 1,370,400 -0.18(-0.45%)
Nov 15, 2004 40.58 40.60 39.38 39.64 1,314,500 -0.74(-1.83%)
Nov 12, 2004 39.25 40.42 39.11 40.38 2,494,800 +1.52(+3.91%)
Nov 11, 2004 37.99 38.99 37.73 38.86 1,601,400 +0.87(+2.29%)
Nov 10, 2004 39.13 39.20 37.77 37.99 1,881,900 -1.14(-2.91%)
Nov 09, 2004 38.30 39.31 38.07 39.13 2,592,100 +1.25(+3.30%)
Nov 08, 2004 38.50 38.55 37.75 37.88 1,631,800 -0.65(-1.69%)
Nov 05, 2004 38.10 38.82 37.69 38.53 2,099,300 +0.43(+1.13%)
Nov 04, 2004 36.80 38.15 36.80 38.10 3,348,600 +1.92(+5.31%)
Nov 03, 2004 35.75 36.18 35.52 36.18 2,455,800 +1.19(+3.40%)
Nov 02, 2004 35.70 35.75 34.89 34.99 2,537,300 -0.78(-2.18%)
Nov 01, 2004 36.49 36.68 35.75 35.77 1,634,400 -0.45(-1.24%)
Oct 29, 2004 35.49 36.39 35.48 36.22 3,155,200 +1.16(+3.31%)
Oct 28, 2004 35.25 36.20 34.94 35.06 4,490,700 -2.04(-5.50%)
Oct 27, 2004 37.05 37.22 36.38 37.10 2,048,600 +0.06(+0.16%)
Oct 26, 2004 36.86 37.04 36.32 37.04 1,908,300 +0.25(+0.68%)
Oct 25, 2004 36.55 37.27 36.42 36.79 3,090,800 +1.08(+3.02%)
Oct 22, 2004 36.35 36.50 35.66 35.71 1,445,100 -0.64(-1.76%)
Oct 21, 2004 36.05 36.70 35.73 36.35 2,741,100 +0.42(+1.17%)
Oct 20, 2004 35.26 36.37 35.26 35.93 3,201,100 +1.03(+2.95%)
Oct 19, 2004 37.10 37.10 34.79 34.90 4,454,800 -1.20(-3.32%)
Oct 18, 2004 37.00 37.17 35.98 36.10 2,026,500 -0.84(-2.27%)
Oct 15, 2004 37.38 37.38 36.63 36.94 2,963,100 +0.52(+1.43%)
Oct 14, 2004 36.70 37.17 36.41 36.42 3,032,200 +0.02(+0.05%)
Oct 13, 2004 37.60 37.92 35.85 36.40 8,624,400 -3.68(-9.18%)
Oct 12, 2004 40.40 40.40 39.77 40.08 2,210,800 -1.07(-2.60%)
Oct 11, 2004 41.99 42.00 40.79 41.15 2,110,900 -0.84(-2.00%)
Oct 08, 2004 41.10 42.55 41.10 41.99 4,085,300 +0.89(+2.17%)
Oct 07, 2004 41.75 42.26 40.99 41.10 4,157,800 +0.10(+0.24%)
Oct 06, 2004 40.34 41.38 40.27 41.00 3,661,600 +0.76(+1.89%)
Oct 05, 2004 40.42 40.68 40.06 40.24 1,495,000 -0.06(-0.15%)
Oct 04, 2004 40.10 40.61 39.40 40.30 2,603,600 +0.20(+0.50%)
Oct 01, 2004 40.85 40.89 39.79 40.10 2,321,400 -0.40(-0.99%)
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%)
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.