FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.520 USD  +0.020 (+0.21%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.30 34.87 34.06 34.66 2,399,200 +0.69(+2.03%)
Apr 28, 2005 34.86 35.10 33.74 33.97 3,812,300 -0.89(-2.55%)
Apr 27, 2005 36.06 36.07 34.33 34.86 4,246,000 -1.24(-3.43%)
Apr 26, 2005 37.21 37.27 36.10 36.10 1,859,800 -1.09(-2.93%)
Apr 25, 2005 36.33 37.20 35.34 37.19 3,545,100 +0.95(+2.62%)
Apr 22, 2005 36.93 37.10 35.92 36.24 2,735,400 +0.14(+0.39%)
Apr 21, 2005 36.25 36.48 35.83 36.10 2,432,000 +0.09(+0.25%)
Apr 20, 2005 36.65 36.97 35.83 36.01 3,790,400 -0.18(-0.50%)
Apr 19, 2005 35.29 36.37 35.12 36.19 3,307,600 +0.99(+2.81%)
Apr 18, 2005 34.25 35.39 34.22 35.20 3,400,500 +1.02(+2.98%)
Apr 15, 2005 34.70 35.40 34.11 34.18 3,157,900 -0.64(-1.84%)
Apr 14, 2005 36.10 36.20 34.57 34.82 6,164,900 -1.69(-4.63%)
Apr 13, 2005 37.95 37.95 36.25 36.51 4,318,900 -1.98(-5.14%)
Apr 12, 2005 37.85 38.66 37.54 38.49 2,209,700 +0.33(+0.86%)
Apr 11, 2005 38.50 38.70 38.02 38.16 2,416,400 -0.28(-0.73%)
Apr 08, 2005 38.80 39.05 38.38 38.44 1,434,000 -0.49(-1.26%)
Apr 07, 2005 39.12 39.70 38.74 38.93 1,668,900 -0.03(-0.08%)
Apr 06, 2005 38.93 39.30 38.43 38.96 2,740,900 +0.03(+0.08%)
Apr 05, 2005 39.23 39.68 38.80 38.93 1,537,800 -0.23(-0.59%)
Apr 04, 2005 39.55 39.62 38.82 39.16 1,998,200 -0.85(-2.12%)
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.