FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 6:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 39.85 40.78 39.85 40.50 4,218,200 +0.63(+1.58%)
Sep 29, 2004 41.00 41.24 39.56 39.87 3,953,900 -2.08(-4.96%)
Sep 28, 2004 41.25 42.13 40.77 41.95 3,108,800 +1.60(+3.97%)
Sep 27, 2004 39.80 40.43 39.48 40.35 2,631,300 +0.55(+1.38%)
Sep 24, 2004 38.89 39.85 38.58 39.80 3,076,100 +0.91(+2.34%)
Sep 23, 2004 39.25 39.59 38.71 38.89 2,336,800 -0.17(-0.44%)
Sep 22, 2004 38.58 39.62 38.34 39.06 2,212,500 +0.26(+0.67%)
Sep 21, 2004 37.70 38.80 37.70 38.80 2,327,100 +1.44(+3.85%)
Sep 20, 2004 38.00 38.00 37.22 37.36 1,639,400 +0.14(+0.38%)
Sep 17, 2004 37.50 37.88 37.05 37.22 1,603,200 -0.23(-0.61%)
Sep 16, 2004 37.50 37.85 37.33 37.45 1,021,700 +0.33(+0.89%)
Sep 15, 2004 37.95 37.99 37.05 37.12 1,618,300 -0.74(-1.95%)
Sep 14, 2004 37.40 38.00 36.94 37.86 2,468,600 +0.54(+1.45%)
Sep 13, 2004 37.91 38.24 37.11 37.32 1,606,500 -0.59(-1.56%)
Sep 10, 2004 38.00 38.31 37.48 37.91 1,361,400 +0.10(+0.26%)
Sep 09, 2004 37.68 37.95 37.41 37.81 1,419,300 +0.41(+1.10%)
Sep 08, 2004 37.75 37.84 37.07 37.40 1,266,300 -0.34(-0.90%)
Sep 07, 2004 36.65 37.75 36.63 37.74 1,647,400 +0.38(+1.02%)
Sep 03, 2004 37.79 37.79 36.81 37.36 1,933,100 -0.43(-1.14%)
Sep 02, 2004 37.65 38.00 37.49 37.79 1,471,100 +0.04(+0.11%)
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.