FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.440 USD  -0.060 (-0.63%)
Official Closing Price  /  Updated: 7:01 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 33.35 33.35 32.37 32.50 1,386,000 -0.65(-1.96%)
Jun 30, 2004 32.74 33.16 32.33 33.15 2,013,100 +0.70(+2.16%)
Jun 29, 2004 33.00 33.22 32.25 32.45 2,724,500 -0.70(-2.11%)
Jun 28, 2004 34.30 34.78 33.07 33.15 2,542,100 -0.80(-2.36%)
Jun 25, 2004 33.70 34.37 33.53 33.95 2,394,500 +0.26(+0.77%)
Jun 24, 2004 34.00 34.43 33.65 33.69 3,071,900 +0.67(+2.03%)
Jun 23, 2004 32.40 33.08 31.92 33.02 2,149,000 +0.69(+2.13%)
Jun 22, 2004 31.92 32.33 31.53 32.33 1,143,300 +0.41(+1.28%)
Jun 21, 2004 32.60 32.80 31.76 31.92 1,794,400 -0.60(-1.85%)
Jun 18, 2004 32.20 33.02 31.88 32.52 2,471,800 +0.82(+2.59%)
Jun 17, 2004 31.32 31.96 30.93 31.70 1,898,800 +0.39(+1.25%)
Jun 16, 2004 30.65 31.47 30.35 31.31 1,706,600 +0.45(+1.46%)
Jun 15, 2004 30.49 30.97 30.44 30.86 2,554,900 +0.66(+2.19%)
Jun 14, 2004 31.65 31.65 30.16 30.20 1,982,000 -1.45(-4.58%)
Jun 10, 2004 31.80 32.09 31.40 31.65 2,465,600 +0.59(+1.90%)
Jun 09, 2004 32.70 32.70 31.06 31.06 3,049,300 -1.84(-5.59%)
Jun 08, 2004 32.65 32.98 32.52 32.90 1,636,200 -0.13(-0.39%)
Jun 07, 2004 33.00 33.14 32.61 33.03 2,319,400 +1.11(+3.48%)
Jun 04, 2004 31.42 32.20 31.09 31.92 3,485,300 +0.44(+1.40%)
Jun 03, 2004 32.85 32.90 31.44 31.48 3,476,400 -1.46(-4.43%)
Jun 02, 2004 32.93 32.98 32.16 32.94 2,791,800 +0.01(+0.03%)
Jun 01, 2004 33.83 34.22 32.72 32.93 2,557,200 -0.70(-2.08%)
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%)
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.