Freeport-McMoRan (NY: FCX )

33.43 USD +1.19 (+3.69%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.95 18.52 17.95 18.43 6,493,000 +0.48(+2.67%)
Jan 29, 2004 18.62 18.62 17.55 17.95 8,537,800 -0.63(-3.42%)
Jan 28, 2004 19.45 19.67 18.46 18.58 8,416,600 -0.80(-4.10%)
Jan 27, 2004 19.02 19.75 18.88 19.38 7,720,800 +0.37(+1.92%)
Jan 26, 2004 18.99 19.07 18.58 19.01 7,867,800 +0.03(+0.18%)
Jan 23, 2004 19.95 20.00 18.89 18.98 6,645,200 -0.52(-2.69%)
Jan 22, 2004 19.36 20.08 19.30 19.50 10,380,800 +0.14(+0.72%)
Jan 21, 2004 19.50 19.50 18.75 19.36 7,829,000 +0.11(+0.60%)
Jan 20, 2004 17.80 19.38 17.75 19.25 14,326,800 +1.23(+6.80%)
Jan 16, 2004 18.05 18.42 17.59 18.02 10,494,600 +0.09(+0.53%)
Jan 15, 2004 19.31 19.31 17.59 17.93 22,603,800 -1.41(-7.31%)
Jan 14, 2004 19.95 19.95 18.73 19.34 10,970,200 -0.69(-3.42%)
Jan 13, 2004 21.36 21.65 19.83 20.03 7,916,800 -1.42(-6.62%)
Jan 12, 2004 22.23 22.23 21.20 21.45 4,685,800 -0.77(-3.49%)
Jan 09, 2004 21.86 22.44 21.58 22.23 4,400,600 +0.35(+1.60%)
Jan 08, 2004 21.55 22.07 21.52 21.88 4,585,400 +0.33(+1.51%)
Jan 07, 2004 21.52 21.67 21.00 21.55 8,302,000 +0.02(+0.12%)
Jan 06, 2004 22.30 22.30 21.32 21.52 5,269,000 -0.45(-2.05%)
Jan 05, 2004 21.35 21.99 21.34 21.98 5,564,200 +1.02(+4.87%)
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.