FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.47 USD  +0.02 (+0.19%)
Official Closing Price  /  Updated: 7:43 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 41.45 42.07 41.44 41.82 3,735,200 +0.72(+1.75%)
Feb 25, 2005 40.46 41.25 40.25 41.10 3,882,600 +0.64(+1.58%)
Feb 24, 2005 39.81 40.46 38.72 40.46 3,057,100 +0.65(+1.63%)
Feb 23, 2005 39.88 39.88 39.02 39.81 2,866,400 +0.12(+0.30%)
Feb 22, 2005 40.25 40.60 39.40 39.69 4,385,100 -0.04(-0.10%)
Feb 18, 2005 39.70 40.17 39.40 39.73 4,356,800 +0.03(+0.08%)
Feb 17, 2005 39.17 40.69 39.01 39.70 5,951,900 +0.53(+1.35%)
Feb 16, 2005 38.39 39.57 38.06 39.17 3,110,200 +1.04(+2.73%)
Feb 15, 2005 38.45 38.88 37.98 38.13 1,852,300 -0.04(-0.10%)
Feb 14, 2005 38.25 38.50 37.79 38.17 2,358,700 +0.09(+0.24%)
Feb 11, 2005 37.28 38.17 36.81 38.08 2,673,900 +0.96(+2.59%)
Feb 10, 2005 36.11 37.18 36.08 37.12 1,708,900 +1.21(+3.37%)
Feb 09, 2005 35.80 36.15 35.62 35.91 1,512,200 -0.34(-0.94%)
Feb 08, 2005 36.52 36.54 35.75 36.25 2,288,900 -0.47(-1.28%)
Feb 07, 2005 37.29 37.51 36.58 36.72 1,710,900 -0.41(-1.10%)
Feb 04, 2005 37.37 37.70 36.58 37.13 2,143,100 -0.24(-0.64%)
Feb 03, 2005 37.44 37.48 36.92 37.37 1,448,400 -0.29(-0.77%)
Feb 02, 2005 37.23 37.93 37.20 37.66 2,400,000 +0.59(+1.59%)
Feb 01, 2005 36.65 37.47 36.61 37.07 1,602,500 +0.26(+0.71%)
Jan 31, 2005 36.09 36.85 35.73 36.81 1,316,700 +0.85(+2.36%)
Jan 28, 2005 37.11 37.25 35.91 35.96 2,001,600 -1.10(-2.97%)
Jan 27, 2005 37.00 37.15 36.41 37.06 2,086,400 -0.24(-0.64%)
Jan 26, 2005 37.15 37.46 36.97 37.30 1,500,800 +0.48(+1.30%)
Jan 25, 2005 37.50 37.84 36.71 36.82 1,521,700 -0.53(-1.42%)
Jan 24, 2005 37.48 37.79 37.24 37.35 1,902,300 +0.01(+0.03%)
Jan 21, 2005 36.79 37.64 36.79 37.34 2,489,800 +0.56(+1.52%)
Jan 20, 2005 36.80 37.14 36.47 36.78 1,842,900 -0.38(-1.02%)
Jan 19, 2005 37.95 38.00 37.08 37.16 3,042,900 -1.04(-2.72%)
Jan 18, 2005 37.40 38.49 36.60 38.20 4,345,000 +1.59(+4.34%)
Jan 14, 2005 36.24 36.93 36.10 36.61 2,206,900 +0.35(+0.97%)
Jan 13, 2005 35.62 36.61 35.14 36.26 2,666,400 +0.46(+1.28%)
Jan 12, 2005 35.85 35.86 35.12 35.80 2,329,700 +0.24(+0.67%)
Jan 11, 2005 35.70 35.91 35.19 35.56 1,941,800 +0.13(+0.37%)
Jan 10, 2005 35.70 36.00 35.18 35.43 2,812,700 -0.19(-0.53%)
Jan 07, 2005 35.62 36.23 35.28 35.62 2,829,200 +0.34(+0.96%)
Jan 06, 2005 35.28 35.64 35.13 35.28 2,083,200 -0.05(-0.14%)
Jan 05, 2005 35.60 36.04 35.22 35.33 3,052,900 -0.41(-1.15%)
Jan 04, 2005 36.74 36.75 35.55 35.74 4,281,000 -1.47(-3.95%)
Jan 03, 2005 38.08 38.08 37.18 37.21 3,001,200 -1.02(-2.67%)
Dec 31, 2004 38.10 38.49 38.10 38.23 622,900 +0.03(+0.08%)
Dec 30, 2004 38.28 38.40 37.99 38.20 1,166,200 -0.17(-0.44%)
Dec 29, 2004 38.00 38.49 37.71 38.37 1,034,000 +0.27(+0.71%)
Dec 28, 2004 38.10 38.31 37.92 38.10 772,000 +0.14(+0.37%)
Dec 27, 2004 37.77 38.20 37.77 37.96 999,700 +0.16(+0.42%)
Dec 23, 2004 38.00 38.25 37.72 37.80 967,900 -0.15(-0.40%)
Dec 22, 2004 38.10 38.70 37.90 37.95 1,681,100 -0.20(-0.52%)
Dec 21, 2004 37.30 38.47 37.12 38.15 2,752,100 +0.85(+2.28%)
Dec 20, 2004 37.61 38.40 37.16 37.30 1,705,200 -0.31(-0.82%)
Dec 17, 2004 37.25 37.92 37.25 37.61 1,643,600 +0.36(+0.97%)
Dec 16, 2004 37.53 37.84 37.10 37.25 1,795,400 -0.53(-1.40%)
Dec 15, 2004 37.80 38.26 37.58 37.78 1,531,800 +0.41(+1.10%)
Dec 14, 2004 37.50 37.58 36.95 37.37 1,229,500 -0.19(-0.51%)
Dec 13, 2004 36.77 37.84 36.77 37.56 1,568,900 +0.95(+2.59%)
Dec 10, 2004 36.15 37.27 36.15 36.61 2,307,800 -0.13(-0.35%)
Dec 09, 2004 35.80 36.91 35.61 36.74 3,005,900 +0.75(+2.08%)
Dec 08, 2004 34.00 36.24 33.98 35.99 4,920,500 -0.19(-0.53%)
Dec 07, 2004 37.17 37.17 36.10 36.18 1,527,600 -0.81(-2.19%)
Dec 06, 2004 36.95 37.44 36.41 36.99 1,535,300 -0.40(-1.07%)
Dec 03, 2004 37.15 38.09 36.69 37.39 2,302,000 -0.01(-0.03%)
Dec 02, 2004 38.50 38.61 36.92 37.40 3,458,100 -1.38(-3.56%)
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.