FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.29 USD  +0.55 (+5.12%)
Streaming Delayed Price  /  Updated: 2:27 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 33.18 33.83 32.70 33.63 4,296,100 +0.04(+0.12%)
May 27, 2004 34.35 34.49 33.55 33.59 3,207,700 +0.14(+0.42%)
May 26, 2004 33.20 33.69 33.12 33.45 3,393,800 +0.58(+1.76%)
May 25, 2004 32.25 32.99 32.00 32.87 2,608,700 +0.82(+2.56%)
May 24, 2004 32.25 32.89 31.72 32.05 3,232,800 -0.18(-0.56%)
May 21, 2004 31.85 32.27 31.28 32.23 4,617,200 +1.81(+5.95%)
May 20, 2004 30.74 31.22 29.96 30.42 3,158,800 -0.45(-1.46%)
May 19, 2004 30.61 32.24 30.40 30.87 5,944,500 +1.08(+3.63%)
May 18, 2004 28.90 29.80 28.48 29.79 3,114,700 +1.20(+4.20%)
May 17, 2004 29.00 29.43 27.77 28.59 2,987,000 -0.24(-0.83%)
May 14, 2004 28.89 29.27 28.50 28.83 3,419,000 +0.43(+1.51%)
May 13, 2004 28.75 29.18 28.22 28.40 4,407,600 -0.74(-2.54%)
May 12, 2004 29.66 30.07 28.40 29.14 4,220,300 -0.23(-0.78%)
May 11, 2004 29.58 29.58 29.09 29.37 2,969,200 +0.13(+0.44%)
May 10, 2004 27.76 30.14 27.76 29.24 6,603,000 +0.63(+2.20%)
May 07, 2004 28.80 29.68 28.52 28.61 4,599,700 -1.04(-3.51%)
May 06, 2004 29.75 30.11 29.52 29.65 3,451,800 -0.86(-2.82%)
May 05, 2004 30.96 30.96 30.39 30.51 2,169,500 -0.45(-1.45%)
May 04, 2004 31.40 31.48 30.52 30.96 4,527,100 +0.47(+1.54%)
May 03, 2004 30.50 30.92 30.22 30.49 2,871,300 -0.01(-0.03%)
Apr 30, 2004 30.70 30.87 30.21 30.50 3,801,600 +0.68(+2.28%)
Apr 29, 2004 29.65 30.89 29.65 29.82 5,816,400 +0.32(+1.08%)
Apr 28, 2004 29.95 30.65 29.26 29.50 7,537,800 -2.30(-7.23%)
Apr 27, 2004 32.80 33.02 31.74 31.80 2,751,200 -0.99(-3.02%)
Apr 26, 2004 33.07 33.95 32.74 32.79 2,587,900 +0.20(+0.61%)
Apr 23, 2004 34.15 34.36 32.41 32.59 3,265,400 -1.48(-4.34%)
Apr 22, 2004 32.52 34.29 32.52 34.07 3,649,300 +1.75(+5.41%)
Apr 21, 2004 31.50 32.92 31.40 32.32 7,636,300 -1.27(-3.78%)
Apr 20, 2004 35.29 35.44 33.34 33.59 4,962,200 -1.81(-5.11%)
Apr 19, 2004 35.98 36.20 35.24 35.40 2,704,000 -0.49(-1.37%)
Apr 16, 2004 35.55 36.24 35.21 35.89 2,953,600 +0.60(+1.70%)
Apr 15, 2004 35.23 35.85 34.95 35.29 3,091,100 +0.13(+0.37%)
Apr 14, 2004 35.66 36.35 35.08 35.16 4,696,900 -0.50(-1.40%)
Apr 13, 2004 37.63 37.64 35.41 35.66 6,338,800 -2.17(-5.74%)
Apr 12, 2004 38.25 38.26 37.75 37.83 2,461,600 -0.43(-1.12%)
Apr 08, 2004 38.61 38.75 38.01 38.26 2,046,600 -0.35(-0.91%)
Apr 07, 2004 39.10 39.24 38.52 38.61 1,544,200 -0.58(-1.48%)
Apr 06, 2004 38.90 39.42 38.64 39.19 2,226,100 +0.53(+1.37%)
Apr 05, 2004 39.50 39.61 38.28 38.66 2,895,900 -1.04(-2.62%)
Apr 02, 2004 39.00 39.85 38.31 39.70 3,736,600 +0.27(+0.68%)
Apr 01, 2004 39.08 39.58 39.00 39.43 3,141,000 +0.34(+0.87%)
Mar 31, 2004 39.49 39.75 38.78 39.09 4,946,300 -0.19(-0.48%)
Mar 30, 2004 39.21 39.68 38.81 39.28 3,723,300 +0.32(+0.82%)
Mar 29, 2004 39.20 39.20 38.50 38.96 2,229,000 +0.38(+0.98%)
Mar 26, 2004 38.79 39.22 38.48 38.58 5,021,600 +0.25(+0.65%)
Mar 25, 2004 38.20 38.46 37.98 38.33 7,336,100 +0.34(+0.89%)
Mar 24, 2004 38.36 38.55 37.81 37.99 8,424,600 -0.96(-2.46%)
Mar 23, 2004 40.18 40.59 38.90 38.95 7,267,100 -1.19(-2.96%)
Mar 22, 2004 41.00 41.35 40.02 40.14 3,706,900 -1.81(-4.31%)
Mar 19, 2004 41.96 42.70 41.75 41.95 2,134,800 -0.01(-0.02%)
Mar 18, 2004 41.62 42.85 41.61 41.96 3,584,300 +0.58(+1.40%)
Mar 17, 2004 40.80 41.44 40.33 41.38 2,469,300 +0.80(+1.97%)
Mar 16, 2004 40.75 41.37 39.79 40.58 3,020,900 +0.06(+0.15%)
Mar 15, 2004 42.15 42.45 40.42 40.52 2,677,600 -1.42(-3.39%)
Mar 12, 2004 41.33 42.11 40.39 41.94 2,337,200 +0.62(+1.50%)
Mar 11, 2004 40.73 41.98 40.70 41.32 2,715,300 +0.61(+1.50%)
Mar 10, 2004 42.29 42.65 40.56 40.71 3,264,600 -1.58(-3.74%)
Mar 09, 2004 42.50 43.00 41.61 42.29 1,849,000 -0.20(-0.47%)
Mar 08, 2004 43.33 43.97 42.43 42.49 1,516,100 -0.83(-1.92%)
Mar 05, 2004 43.00 43.77 42.91 43.32 2,072,700 +0.62(+1.45%)
Mar 04, 2004 42.19 43.09 41.81 42.70 2,558,600 +0.51(+1.21%)
Mar 03, 2004 41.80 42.57 41.39 42.19 3,382,300 -0.22(-0.52%)
Mar 02, 2004 43.65 43.98 42.19 42.41 2,952,300 -1.89(-4.27%)
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.