FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  +0.02 (+0.16%)
Official Closing Price  /  Updated: 7:53 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.