Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.23 15.53 15.22 15.53 6,587,273 +0.37(+2.45%)
Aug 30, 2005 14.75 15.22 14.75 15.15 5,934,087 +0.13(+0.88%)
Aug 29, 2005 14.66 15.14 14.56 15.02 5,913,174 +0.35(+2.38%)
Aug 26, 2005 14.82 15.04 14.64 14.67 4,243,405 -0.14(-0.97%)
Aug 25, 2005 14.65 14.85 14.65 14.82 4,658,675 +0.14(+0.95%)
Aug 24, 2005 14.67 14.95 14.62 14.68 7,254,855 -0.35(-2.30%)
Aug 23, 2005 15.30 15.39 14.93 15.02 6,436,810 -0.24(-1.54%)
Aug 22, 2005 15.22 15.46 15.16 15.26 5,139,399 +0.12(+0.78%)
Aug 19, 2005 15.13 15.20 14.95 15.14 4,287,947 +0.11(+0.76%)
Aug 18, 2005 15.03 15.21 14.96 15.03 7,074,244 +0.02(+0.12%)
Aug 17, 2005 15.45 15.58 14.97 15.01 10,891,517 -0.66(-4.18%)
Aug 16, 2005 15.85 15.98 15.64 15.66 6,045,712 -0.28(-1.76%)
Aug 15, 2005 15.91 16.01 15.80 15.94 4,337,377 -0.02(-0.12%)
Aug 12, 2005 15.91 16.01 15.70 15.96 5,538,100 +0.07(+0.46%)
Aug 11, 2005 15.52 16.01 15.41 15.89 10,096,014 +0.46(+2.96%)
Aug 10, 2005 15.10 15.63 15.10 15.43 9,010,447 +0.36(+2.39%)
Aug 09, 2005 15.08 15.12 14.74 15.07 6,613,618 -0.03(-0.20%)
Aug 08, 2005 15.11 15.35 15.08 15.10 5,208,927 -0.00(-0.02%)
Aug 05, 2005 15.39 15.46 15.01 15.10 4,441,127 -0.28(-1.82%)
Aug 04, 2005 15.47 15.57 15.31 15.38 6,047,342 +0.00(+0.02%)
Aug 03, 2005 15.17 15.53 15.14 15.38 6,150,005 +0.22(+1.48%)
Aug 02, 2005 14.95 15.34 14.93 15.15 7,399,615 +0.22(+1.50%)
Aug 01, 2005 14.91 14.99 14.75 14.93 5,001,156 +0.10(+0.67%)
Jul 29, 2005 14.73 14.88 14.64 14.83 6,186,127 +0.10(+0.67%)
Jul 28, 2005 14.65 14.79 14.51 14.73 6,032,676 +0.13(+0.86%)
Jul 27, 2005 14.58 14.70 14.51 14.61 5,025,600 +0.07(+0.48%)
Jul 26, 2005 14.76 14.85 14.44 14.54 6,321,653 -0.32(-2.16%)
Jul 25, 2005 14.91 15.00 14.76 14.86 6,698,627 +0.02(+0.12%)
Jul 22, 2005 14.76 14.88 14.70 14.84 6,918,891 +0.08(+0.55%)
Jul 21, 2005 15.00 15.00 14.42 14.76 13,367,651 +0.17(+1.13%)
Jul 20, 2005 14.29 14.68 14.29 14.59 6,938,446 +0.32(+2.25%)
Jul 19, 2005 14.27 14.45 14.13 14.27 11,277,725 +0.04(+0.28%)
Jul 18, 2005 14.21 14.49 14.19 14.23 6,817,315 +0.02(+0.13%)
Jul 15, 2005 14.22 14.26 14.14 14.21 3,655,130 -0.05(-0.34%)
Jul 14, 2005 14.54 14.67 14.26 14.26 6,049,243 -0.22(-1.53%)
Jul 13, 2005 14.36 14.53 14.25 14.48 4,355,574 +0.05(+0.33%)
Jul 12, 2005 14.53 14.54 14.35 14.43 3,630,415 -0.08(-0.58%)
Jul 11, 2005 14.40 14.60 14.30 14.52 5,811,869 +0.23(+1.60%)
Jul 08, 2005 14.19 14.37 14.18 14.29 4,505,767 +0.22(+1.54%)
Jul 07, 2005 14.01 14.10 13.88 14.07 3,818,087 -0.06(-0.39%)
Jul 06, 2005 14.04 14.24 13.96 14.13 4,416,140 +0.14(+1.03%)
Jul 05, 2005 13.97 14.01 13.70 13.98 4,761,066 +0.02(+0.13%)
Jul 01, 2005 13.86 13.97 13.67 13.97 5,239,346 +0.18(+1.31%)
Jun 30, 2005 13.99 14.17 13.71 13.79 6,952,841 -0.17(-1.21%)
Jun 29, 2005 13.66 14.05 13.59 13.95 6,594,878 +0.28(+2.02%)
Jun 28, 2005 13.60 13.74 13.53 13.68 3,143,716 +0.15(+1.12%)
Jun 27, 2005 13.53 13.64 13.40 13.53 3,239,861 +0.02(+0.16%)
Jun 24, 2005 13.40 13.73 13.38 13.51 5,033,476 +0.15(+1.10%)
Jun 23, 2005 13.48 13.66 13.26 13.36 6,341,751 -0.24(-1.73%)
Jun 22, 2005 13.77 13.83 13.53 13.59 4,540,259 -0.14(-1.02%)
Jun 21, 2005 13.77 13.90 13.50 13.73 5,795,844 -0.08(-0.61%)
Jun 20, 2005 14.19 14.22 13.80 13.82 5,881,397 -0.37(-2.62%)
Jun 17, 2005 14.18 14.29 13.99 14.19 9,663,362 +0.20(+1.42%)
Jun 16, 2005 13.72 14.12 13.72 13.99 9,704,102 +0.49(+3.60%)
Jun 15, 2005 13.29 13.51 13.23 13.51 5,988,949 +0.47(+3.65%)
Jun 14, 2005 13.25 13.36 12.93 13.03 5,249,666 -0.22(-1.67%)
Jun 13, 2005 13.19 13.34 13.03 13.25 9,455,592 +0.10(+0.73%)
Jun 10, 2005 12.92 13.20 12.83 13.16 4,553,567 +0.28(+2.14%)
Jun 09, 2005 12.91 12.93 12.70 12.88 5,127,720 +0.01(+0.06%)
Jun 08, 2005 13.12 13.17 12.84 12.87 5,222,507 -0.24(-1.85%)
Jun 07, 2005 13.34 13.38 13.09 13.12 6,547,620 -0.21(-1.55%)
Jun 06, 2005 13.65 13.68 13.26 13.32 4,227,653 -0.24(-1.74%)
Jun 03, 2005 13.41 13.70 13.41 13.56 5,345,268 +0.21(+1.57%)
Jun 02, 2005 13.35 13.76 13.24 13.35 7,368,382 +0.06(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.