Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.19 12.35 12.04 12.34 5,407,219 +0.26(+2.16%)
Jun 29, 2004 12.29 12.37 12.01 12.08 7,318,051 -0.26(-2.11%)
Jun 28, 2004 12.77 12.95 12.31 12.34 6,828,122 -0.30(-2.36%)
Jun 25, 2004 12.55 12.80 12.48 12.64 6,431,666 +0.10(+0.77%)
Jun 24, 2004 12.66 12.82 12.53 12.54 8,251,173 +0.25(+2.03%)
Jun 23, 2004 12.06 12.32 11.88 12.29 5,772,249 +0.26(+2.13%)
Jun 22, 2004 11.88 12.04 11.74 12.04 3,070,922 +0.15(+1.28%)
Jun 21, 2004 12.14 12.21 11.82 11.88 4,819,787 -0.22(-1.85%)
Jun 18, 2004 11.99 12.29 11.87 12.11 6,639,295 +0.31(+2.59%)
Jun 17, 2004 11.66 11.90 11.52 11.80 5,100,207 +0.15(+1.25%)
Jun 16, 2004 11.41 11.72 11.30 11.66 4,583,955 +0.17(+1.46%)
Jun 15, 2004 11.35 11.53 11.33 11.49 6,862,503 +0.25(+2.19%)
Jun 14, 2004 11.78 11.78 11.23 11.24 5,323,684 -0.54(-4.58%)
Jun 10, 2004 11.84 11.95 11.69 11.78 6,622,641 +0.22(+1.90%)
Jun 09, 2004 12.17 12.17 11.56 11.56 8,190,469 -0.69(-5.59%)
Jun 08, 2004 12.16 12.28 12.11 12.25 4,394,860 -0.05(-0.39%)
Jun 07, 2004 12.29 12.34 12.14 12.30 6,229,946 +0.41(+3.48%)
Jun 04, 2004 11.70 11.99 11.57 11.88 9,361,572 +0.16(+1.40%)
Jun 03, 2004 12.23 12.25 11.71 11.72 9,337,667 -0.54(-4.43%)
Jun 02, 2004 12.26 12.28 11.97 12.26 7,498,820 +0.00(+0.03%)
Jun 01, 2004 12.59 12.74 12.18 12.26 6,868,680 -0.26(-2.08%)
May 28, 2004 12.35 12.59 12.17 12.52 11,539,394 +0.01(+0.12%)
May 27, 2004 12.79 12.84 12.49 12.51 8,615,934 +0.05(+0.42%)
May 26, 2004 12.36 12.54 12.33 12.45 9,115,802 +0.22(+1.76%)
May 25, 2004 12.01 12.28 11.91 12.24 7,007,010 +0.31(+2.56%)
May 24, 2004 12.01 12.24 11.81 11.93 8,683,353 -0.07(-0.56%)
May 21, 2004 11.86 12.01 11.65 12.00 12,401,874 +0.67(+5.95%)
May 20, 2004 11.44 11.62 11.15 11.33 8,484,588 -0.17(-1.46%)
May 19, 2004 11.40 12.00 11.32 11.49 15,967,024 +0.40(+3.63%)
May 18, 2004 10.76 11.09 10.60 11.09 8,366,135 +0.45(+4.20%)
May 17, 2004 10.80 10.96 10.34 10.64 8,023,130 -0.09(-0.83%)
May 14, 2004 10.76 10.90 10.61 10.73 9,183,490 +0.16(+1.51%)
May 13, 2004 10.70 10.86 10.51 10.57 11,838,885 -0.28(-2.54%)
May 12, 2004 11.04 11.20 10.57 10.85 11,335,794 -0.09(-0.78%)
May 11, 2004 11.01 11.01 10.83 10.93 7,975,319 +0.05(+0.44%)
May 10, 2004 10.34 11.22 10.34 10.89 17,735,766 +0.23(+2.20%)
May 07, 2004 10.72 11.05 10.62 10.65 12,354,869 -0.39(-3.51%)
May 06, 2004 11.08 11.21 10.99 11.04 9,271,591 -0.32(-2.82%)
May 05, 2004 11.53 11.53 11.31 11.36 5,827,312 -0.17(-1.45%)
May 04, 2004 11.69 11.72 11.36 11.53 12,159,864 +0.18(+1.54%)
May 03, 2004 11.36 11.51 11.25 11.35 7,712,358 -0.00(-0.03%)
Apr 30, 2004 11.43 11.49 11.25 11.36 10,211,159 +0.25(+2.28%)
Apr 29, 2004 11.04 11.50 11.04 11.10 15,622,945 +0.12(+1.08%)
Apr 28, 2004 11.15 11.41 10.89 10.98 20,246,654 -0.86(-7.23%)
Apr 27, 2004 12.21 12.29 11.82 11.84 7,389,768 -0.37(-3.02%)
Apr 26, 2004 12.31 12.64 12.19 12.21 6,951,141 +0.07(+0.61%)
Apr 23, 2004 12.71 12.79 12.07 12.13 8,770,917 -0.55(-4.34%)
Apr 22, 2004 12.11 12.77 12.11 12.68 9,802,079 +0.65(+5.41%)
Apr 21, 2004 11.73 12.26 11.69 12.03 20,511,226 -0.47(-3.78%)
Apr 20, 2004 13.14 13.19 12.41 12.51 13,328,550 -0.67(-5.11%)
Apr 19, 2004 13.40 13.48 13.12 13.18 7,262,988 -0.18(-1.37%)
Apr 16, 2004 13.24 13.49 13.11 13.36 7,933,417 +0.22(+1.70%)
Apr 15, 2004 13.12 13.35 13.01 13.14 8,302,745 +0.05(+0.37%)
Apr 14, 2004 13.28 13.53 13.06 13.09 12,615,950 -0.19(-1.40%)
Apr 13, 2004 14.01 14.01 13.18 13.28 17,026,120 -0.81(-5.74%)
Apr 12, 2004 14.24 14.24 14.05 14.08 6,611,897 -0.16(-1.12%)
Apr 08, 2004 14.37 14.43 14.15 14.24 5,497,201 -0.13(-0.91%)
Apr 07, 2004 14.56 14.61 14.34 14.37 4,147,746 -0.22(-1.48%)
Apr 06, 2004 14.48 14.68 14.39 14.59 5,979,340 +0.20(+1.37%)
Apr 05, 2004 14.71 14.75 14.25 14.39 7,778,434 -0.39(-2.62%)
Apr 02, 2004 14.52 14.84 14.26 14.78 10,036,568 +0.10(+0.69%)
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.