FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.09 USD  -0.00 (-0.05%)
Streaming Delayed Price  /  Updated: 1:18 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.48 37.74 37.35 37.63 1,999,900 +0.36(+0.97%)
Aug 30, 2004 37.50 37.84 37.25 37.27 2,481,600 +0.05(+0.13%)
Aug 27, 2004 36.53 37.24 36.51 37.22 1,888,900 +0.69(+1.89%)
Aug 26, 2004 36.13 36.53 35.68 36.53 1,849,700 +0.40(+1.11%)
Aug 25, 2004 35.39 36.28 35.11 36.13 1,675,500 +0.73(+2.06%)
Aug 24, 2004 35.63 35.98 35.20 35.40 1,687,700 -0.23(-0.65%)
Aug 23, 2004 35.95 35.99 35.32 35.63 2,701,700 -0.61(-1.68%)
Aug 20, 2004 36.00 36.62 35.72 36.24 3,190,200 +0.64(+1.80%)
Aug 19, 2004 35.05 36.01 35.00 35.60 3,624,600 +1.10(+3.19%)
Aug 18, 2004 33.50 34.62 32.98 34.50 2,513,400 +0.67(+1.98%)
Aug 17, 2004 33.50 34.00 33.16 33.83 2,096,000 +0.70(+2.11%)
Aug 16, 2004 32.54 33.29 32.51 33.13 1,787,400 +0.83(+2.57%)
Aug 13, 2004 32.50 32.53 32.04 32.30 2,067,600 +0.64(+2.02%)
Aug 12, 2004 32.50 32.53 31.54 31.66 1,487,300 -0.56(-1.74%)
Aug 11, 2004 32.98 32.99 31.93 32.22 2,159,700 -0.83(-2.51%)
Aug 10, 2004 32.75 33.23 32.61 33.05 2,803,000 +1.41(+4.46%)
Aug 09, 2004 32.07 32.47 31.64 31.64 1,821,100 -0.43(-1.34%)
Aug 06, 2004 32.80 33.20 31.93 32.07 2,585,100 -0.43(-1.32%)
Aug 05, 2004 33.30 33.64 32.40 32.50 1,810,200 -0.69(-2.08%)
Aug 04, 2004 33.56 33.70 32.97 33.19 1,735,300 -0.73(-2.15%)
Aug 03, 2004 34.65 34.77 33.90 33.92 1,511,200 -1.03(-2.95%)
Aug 02, 2004 34.84 35.20 34.24 34.95 1,279,500 +0.10(+0.29%)
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%)
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.