FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.820 USD  +0.240 (+2.51%)
Official Closing Price  /  Updated: 7:19 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 42.25 42.45 41.89 42.13 1,942,400 -0.04(-0.09%)
Dec 30, 2003 42.33 42.33 41.52 42.17 1,867,500 +0.07(+0.17%)
Dec 29, 2003 41.66 42.19 41.50 42.10 2,831,900 +0.44(+1.06%)
Dec 26, 2003 40.38 41.75 40.25 41.66 1,388,600 +1.46(+3.63%)
Dec 24, 2003 39.05 40.60 39.05 40.20 1,526,600 +0.54(+1.36%)
Dec 23, 2003 39.56 40.49 38.51 39.66 4,101,000 +0.10(+0.25%)
Dec 22, 2003 41.27 41.65 38.60 39.56 7,150,400 -1.71(-4.14%)
Dec 19, 2003 42.85 42.85 40.50 41.27 7,234,000 -2.25(-5.17%)
Dec 18, 2003 44.90 44.71 43.44 43.52 3,481,200 -1.38(-3.07%)
Dec 17, 2003 44.15 45.30 44.04 44.90 2,193,500 +0.75(+1.70%)
Dec 16, 2003 45.20 45.45 43.68 44.15 1,616,600 -0.82(-1.82%)
Dec 15, 2003 44.73 45.30 44.30 44.97 1,724,900 +0.24(+0.54%)
Dec 12, 2003 44.89 45.52 44.52 44.73 1,609,600 -0.16(-0.36%)
Dec 11, 2003 42.55 45.00 42.38 44.89 2,969,600 +2.02(+4.71%)
Dec 10, 2003 45.55 45.60 42.74 42.87 3,695,700 -2.85(-6.23%)
Dec 09, 2003 46.74 46.74 45.53 45.72 3,195,600 -0.52(-1.12%)
Dec 08, 2003 45.70 46.33 45.11 46.24 2,433,300 +0.98(+2.17%)
Dec 05, 2003 44.80 45.75 44.10 45.26 1,996,200 +1.02(+2.31%)
Dec 04, 2003 44.96 45.11 43.71 44.24 1,680,600 -0.71(-1.58%)
Dec 03, 2003 45.24 45.50 44.33 44.95 2,274,100 -0.20(-0.44%)
Dec 02, 2003 44.00 45.13 44.00 45.15 1,979,900 +0.40(+0.89%)
Dec 01, 2003 44.03 44.62 43.70 44.75 2,963,500 +1.22(+2.80%)
Nov 28, 2003 43.04 43.53 42.91 43.53 641,800 +0.89(+2.09%)
Nov 26, 2003 42.75 43.11 42.43 42.64 2,142,800 +0.22(+0.52%)
Nov 25, 2003 41.40 42.90 41.22 42.42 1,867,500 +1.22(+2.96%)
Nov 24, 2003 40.55 41.50 40.35 41.20 1,820,000 +0.56(+1.38%)
Nov 21, 2003 40.55 40.89 40.22 40.64 1,293,000 +0.09(+0.22%)
Nov 20, 2003 41.00 41.00 40.35 40.55 2,049,000 -0.59(-1.43%)
Nov 19, 2003 40.25 41.14 39.51 41.14 2,212,200 +0.97(+2.41%)
Nov 18, 2003 38.70 40.28 38.70 40.17 2,885,600 +1.60(+4.15%)
Nov 17, 2003 38.89 39.74 38.31 38.57 2,644,500 -0.92(-2.33%)
Nov 14, 2003 40.65 40.72 39.50 39.49 1,736,800 -0.98(-2.42%)
Nov 13, 2003 40.60 41.21 40.22 40.47 2,273,700 +0.12(+0.30%)
Nov 12, 2003 37.90 40.35 37.85 40.35 2,746,700 +1.87(+4.86%)
Nov 11, 2003 38.82 39.44 38.38 38.48 2,321,600 -0.50(-1.28%)
Nov 10, 2003 40.95 40.97 38.00 38.98 3,202,900 -2.02(-4.93%)
Nov 07, 2003 39.70 41.19 39.80 41.00 2,167,700 +1.30(+3.27%)
Nov 06, 2003 40.05 40.05 39.64 39.70 1,990,600 -0.31(-0.77%)
Nov 05, 2003 38.66 41.05 39.64 40.01 2,648,000 -1.04(-2.53%)
Nov 04, 2003 38.66 41.44 39.20 41.05 3,764,300 +2.39(+6.18%)
Nov 03, 2003 39.20 39.25 38.15 38.66 1,711,000 -0.09(-0.23%)
Oct 31, 2003 38.50 39.34 38.42 38.75 1,511,300 +0.13(+0.34%)
Oct 30, 2003 37.96 38.78 38.27 38.62 2,148,500 +0.66(+1.74%)
Oct 29, 2003 37.42 38.53 37.35 37.96 3,217,700 +0.40(+1.06%)
Oct 28, 2003 37.65 37.69 36.84 37.56 1,278,300 +0.20(+0.54%)
Oct 27, 2003 36.75 37.39 36.69 37.36 1,154,800 +0.28(+0.76%)
Oct 24, 2003 37.00 37.15 36.57 37.08 2,212,900 +0.01(+0.03%)
Oct 23, 2003 37.36 37.38 36.70 37.07 2,014,900 -0.29(-0.78%)
Oct 22, 2003 38.00 38.15 37.25 37.36 2,858,500 -0.60(-1.58%)
Oct 21, 2003 36.00 38.10 36.00 37.96 2,627,300 +1.42(+3.89%)
Oct 20, 2003 36.52 37.14 36.40 36.54 2,376,200 +0.02(+0.05%)
Oct 17, 2003 37.47 37.25 36.26 36.52 1,838,500 -0.95(-2.54%)
Oct 16, 2003 37.19 38.19 37.19 37.47 1,967,400 +0.28(+0.75%)
Oct 15, 2003 37.14 37.60 36.66 37.19 5,664,900 +0.05(+0.13%)
Oct 14, 2003 37.50 37.62 36.40 37.14 2,861,500 -0.63(-1.67%)
Oct 13, 2003 35.95 37.79 35.87 37.77 2,241,100 +1.90(+5.30%)
Oct 10, 2003 35.74 36.63 35.70 35.87 2,198,800 -0.12(-0.33%)
Oct 09, 2003 36.10 36.11 33.60 35.99 7,389,700 -1.41(-3.77%)
Oct 08, 2003 36.43 37.70 36.25 37.40 2,697,000 +0.97(+2.66%)
Oct 07, 2003 35.51 36.47 35.42 36.43 2,423,000 +1.42(+4.06%)
Oct 06, 2003 33.91 35.37 33.50 35.01 1,837,500 +1.24(+3.67%)
Oct 03, 2003 35.97 36.49 33.39 33.77 4,880,400 -1.97(-5.51%)
Oct 02, 2003 34.91 35.79 34.89 35.74 2,816,300 +1.44(+4.20%)
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.