FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.28 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.00 38.49 37.24 37.44 2,560,000 -0.46(-1.21%)
Jun 29, 2005 37.10 38.15 36.90 37.90 2,428,200 +0.75(+2.02%)
Jun 28, 2005 36.94 37.33 36.75 37.15 1,157,500 +0.41(+1.12%)
Jun 27, 2005 36.74 37.05 36.40 36.74 1,192,900 +0.06(+0.16%)
Jun 24, 2005 36.40 37.30 36.34 36.68 1,853,300 +0.40(+1.10%)
Jun 23, 2005 36.60 37.11 36.00 36.28 2,335,000 -0.64(-1.73%)
Jun 22, 2005 37.40 37.55 36.74 36.92 1,671,700 -0.38(-1.02%)
Jun 21, 2005 37.40 37.75 36.67 37.30 2,134,000 -0.23(-0.61%)
Jun 20, 2005 38.54 38.63 37.49 37.53 2,165,500 -1.01(-2.62%)
Jun 17, 2005 38.50 38.80 38.00 38.54 3,558,000 +0.54(+1.42%)
Jun 16, 2005 37.27 38.34 37.27 38.00 3,573,000 +1.32(+3.60%)
Jun 15, 2005 36.10 36.68 35.92 36.68 2,205,100 +1.29(+3.65%)
Jun 14, 2005 35.99 36.28 35.11 35.39 1,932,900 -0.60(-1.67%)
Jun 13, 2005 35.83 36.22 35.38 35.99 3,481,500 +0.26(+0.73%)
Jun 10, 2005 35.08 35.85 34.85 35.73 1,676,600 +0.75(+2.14%)
Jun 09, 2005 35.06 35.11 34.50 34.98 1,888,000 +0.02(+0.06%)
Jun 08, 2005 35.62 35.77 34.88 34.96 1,922,900 -0.66(-1.85%)
Jun 07, 2005 36.23 36.34 35.55 35.62 2,410,800 -0.56(-1.55%)
Jun 06, 2005 37.06 37.15 36.01 36.18 1,556,600 -0.64(-1.74%)
Jun 03, 2005 36.42 37.20 36.42 36.82 1,968,100 +0.57(+1.57%)
Jun 02, 2005 36.27 37.37 35.97 36.25 2,713,000 +0.17(+0.47%)
Jun 01, 2005 35.34 36.43 35.00 36.08 1,963,500 +0.78(+2.21%)
May 31, 2005 35.16 35.51 34.36 35.30 1,791,300 -0.24(-0.68%)
May 27, 2005 35.16 35.55 35.05 35.54 1,316,800 +0.60(+1.72%)
May 26, 2005 34.85 35.13 34.69 34.94 1,924,300 +0.32(+0.92%)
May 25, 2005 34.59 34.70 34.14 34.62 3,865,600 +0.02(+0.06%)
May 24, 2005 34.07 34.67 34.01 34.60 2,608,400 +0.69(+2.03%)
May 23, 2005 32.35 34.18 32.31 33.91 2,671,800 +0.15(+0.44%)
May 20, 2005 34.22 34.22 33.58 33.76 2,110,400 -0.56(-1.63%)
May 19, 2005 34.40 34.46 33.86 34.32 1,639,000 -0.11(-0.32%)
May 18, 2005 33.94 34.91 33.84 34.43 3,023,000 +0.93(+2.78%)
May 17, 2005 32.45 33.67 32.31 33.50 3,586,200 +1.42(+4.43%)
May 16, 2005 32.00 32.28 31.52 32.08 3,673,400 +0.02(+0.06%)
May 13, 2005 33.15 33.28 31.58 32.06 3,781,200 -1.01(-3.05%)
May 12, 2005 34.30 35.00 32.82 33.07 4,205,600 -2.18(-6.18%)
May 11, 2005 35.21 35.73 34.95 35.25 1,596,100 -0.29(-0.82%)
May 10, 2005 36.25 36.46 35.37 35.54 1,542,800 -0.73(-2.01%)
May 09, 2005 36.11 36.48 35.99 36.27 1,509,100 +0.02(+0.06%)
May 06, 2005 36.50 36.50 35.95 36.25 1,126,500 -0.04(-0.11%)
May 05, 2005 36.25 36.49 35.75 36.29 1,889,200 +0.26(+0.72%)
May 04, 2005 35.98 36.19 35.39 36.03 2,944,800 +0.64(+1.81%)
May 03, 2005 34.78 35.48 34.61 35.39 2,282,600 +0.61(+1.75%)
May 02, 2005 34.66 34.90 34.19 34.78 2,453,700 +0.12(+0.35%)
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.