Freeport-McMoRan (NY: FCX )

35.68 USD -2.21 (-5.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.05 18.42 17.86 18.41 2,633,400 +0.43(+2.36%)
Jan 28, 2005 18.55 18.62 17.95 17.98 4,003,200 -0.55(-2.97%)
Jan 27, 2005 18.50 18.58 18.20 18.53 4,172,800 -0.12(-0.64%)
Jan 26, 2005 18.58 18.73 18.49 18.65 3,001,600 +0.24(+1.30%)
Jan 25, 2005 18.75 18.92 18.36 18.41 3,043,400 -0.26(-1.42%)
Jan 24, 2005 18.74 18.89 18.62 18.67 3,804,600 +0.00(+0.03%)
Jan 21, 2005 18.39 18.82 18.39 18.67 4,979,600 +0.28(+1.52%)
Jan 20, 2005 18.40 18.57 18.24 18.39 3,685,800 -0.19(-1.02%)
Jan 19, 2005 18.98 19.00 18.54 18.58 6,085,800 -0.52(-2.72%)
Jan 18, 2005 18.70 19.25 18.30 19.10 8,690,000 +0.80(+4.34%)
Jan 14, 2005 18.12 18.46 18.05 18.30 4,413,800 +0.18(+0.97%)
Jan 13, 2005 17.81 18.30 17.57 18.13 5,332,800 +0.23(+1.28%)
Jan 12, 2005 17.92 17.93 17.56 17.90 4,659,400 +0.12(+0.67%)
Jan 11, 2005 17.85 17.95 17.59 17.78 3,883,600 +0.07(+0.37%)
Jan 10, 2005 17.85 18.00 17.59 17.71 5,625,400 -0.09(-0.53%)
Jan 07, 2005 17.81 18.11 17.64 17.81 5,658,400 +0.17(+0.96%)
Jan 06, 2005 17.64 17.82 17.57 17.64 4,166,400 -0.03(-0.14%)
Jan 05, 2005 17.80 18.02 17.61 17.67 6,105,800 -0.20(-1.15%)
Jan 04, 2005 18.37 18.38 17.77 17.87 8,562,000 -0.73(-3.95%)
Jan 03, 2005 19.04 19.04 18.59 18.61 6,002,400 -0.51(-2.67%)
Dec 31, 2004 19.05 19.25 19.05 19.11 1,245,800 +0.01(+0.08%)
Dec 30, 2004 19.14 19.20 19.00 19.10 2,332,400 -0.08(-0.44%)
Dec 29, 2004 19.00 19.25 18.86 19.18 2,068,000 +0.14(+0.71%)
Dec 28, 2004 19.05 19.16 18.96 19.05 1,544,000 +0.07(+0.37%)
Dec 27, 2004 18.89 19.10 18.89 18.98 1,999,400 +0.08(+0.42%)
Dec 23, 2004 19.00 19.12 18.86 18.90 1,935,800 -0.08(-0.40%)
Dec 22, 2004 19.05 19.35 18.95 18.98 3,362,200 -0.10(-0.52%)
Dec 21, 2004 18.65 19.24 18.56 19.08 5,504,200 +0.43(+2.28%)
Dec 20, 2004 18.80 19.20 18.58 18.65 3,410,400 -0.16(-0.82%)
Dec 17, 2004 18.62 18.96 18.62 18.80 3,287,200 +0.18(+0.97%)
Dec 16, 2004 18.76 18.92 18.55 18.62 3,590,800 -0.26(-1.40%)
Dec 15, 2004 18.90 19.13 18.79 18.89 3,063,600 +0.20(+1.10%)
Dec 14, 2004 18.75 18.79 18.48 18.68 2,459,000 -0.10(-0.51%)
Dec 13, 2004 18.39 18.92 18.39 18.78 3,137,800 +0.48(+2.59%)
Dec 10, 2004 18.08 18.64 18.08 18.30 4,615,600 -0.07(-0.35%)
Dec 09, 2004 17.90 18.45 17.80 18.37 6,011,800 +0.38(+2.08%)
Dec 08, 2004 17.00 18.12 16.99 18.00 9,841,000 -0.09(-0.53%)
Dec 07, 2004 18.58 18.58 18.05 18.09 3,055,200 -0.41(-2.19%)
Dec 06, 2004 18.48 18.72 18.20 18.50 3,070,600 -0.20(-1.07%)
Dec 03, 2004 18.58 19.05 18.35 18.70 4,604,000 -0.01(-0.03%)
Dec 02, 2004 19.25 19.30 18.46 18.70 6,916,200 -0.69(-3.56%)
Dec 01, 2004 19.52 19.71 19.33 19.39 4,616,600 -0.18(-0.89%)
Nov 30, 2004 20.20 20.42 19.56 19.57 4,398,400 -0.75(-3.69%)
Nov 29, 2004 20.32 20.55 20.15 20.32 6,436,400 +0.03(+0.15%)
Nov 26, 2004 20.05 20.40 19.93 20.29 3,563,200 +0.52(+2.63%)
Nov 24, 2004 19.62 19.85 19.52 19.76 3,654,400 +0.46(+2.38%)
Nov 23, 2004 19.50 19.60 19.17 19.30 4,303,000 -0.17(-0.87%)
Nov 22, 2004 19.56 19.75 19.30 19.48 4,481,400 -0.08(-0.43%)
Nov 19, 2004 19.55 19.74 19.42 19.56 6,589,400 +0.06(+0.31%)
Nov 18, 2004 20.01 20.02 19.45 19.50 6,528,200 -0.51(-2.57%)
Nov 17, 2004 20.15 20.71 20.00 20.01 6,722,800 +0.28(+1.44%)
Nov 16, 2004 19.75 19.89 19.62 19.73 2,740,800 -0.09(-0.45%)
Nov 15, 2004 20.29 20.30 19.69 19.82 2,629,000 -0.37(-1.83%)
Nov 12, 2004 19.62 20.21 19.55 20.19 4,989,600 +0.76(+3.91%)
Nov 11, 2004 19.00 19.50 18.86 19.43 3,202,800 +0.43(+2.29%)
Nov 10, 2004 19.57 19.60 18.89 19.00 3,763,800 -0.57(-2.91%)
Nov 09, 2004 19.15 19.66 19.04 19.57 5,184,200 +0.62(+3.30%)
Nov 08, 2004 19.25 19.27 18.88 18.94 3,263,600 -0.32(-1.69%)
Nov 05, 2004 19.05 19.41 18.84 19.26 4,198,600 +0.21(+1.13%)
Nov 04, 2004 18.40 19.08 18.40 19.05 6,697,200 +0.96(+5.31%)
Nov 03, 2004 17.88 18.09 17.76 18.09 4,911,600 +0.59(+3.40%)
Nov 02, 2004 17.85 17.88 17.45 17.50 5,074,600 -0.39(-2.18%)
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.