Freeport-McMoRan (NY: FCX )

39.80 +2.29 (+6.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.50 15.67 15.01 15.01 5,732,237 -0.58(-3.69%)
Nov 29, 2004 15.59 15.77 15.46 15.59 8,388,271 +0.02(+0.15%)
Nov 26, 2004 15.38 15.65 15.29 15.56 4,643,758 +0.40(+2.63%)
Nov 24, 2004 15.06 15.23 14.98 15.17 4,762,615 +0.35(+2.38%)
Nov 23, 2004 14.96 15.04 14.71 14.81 5,607,906 -0.13(-0.87%)
Nov 22, 2004 15.01 15.15 14.81 14.94 5,840,407 -0.07(-0.43%)
Nov 19, 2004 15.00 15.15 14.90 15.01 8,587,669 +0.05(+0.31%)
Nov 18, 2004 15.36 15.36 14.93 14.96 8,507,910 -0.40(-2.57%)
Nov 17, 2004 15.46 15.89 15.35 15.36 8,761,523 +0.22(+1.44%)
Nov 16, 2004 15.15 15.26 15.06 15.14 3,571,961 -0.07(-0.45%)
Nov 15, 2004 15.57 15.58 15.11 15.21 3,426,257 -0.28(-1.83%)
Nov 12, 2004 15.06 15.51 15.00 15.49 6,502,721 +0.58(+3.91%)
Nov 11, 2004 14.57 14.96 14.48 14.91 4,174,065 +0.33(+2.29%)
Nov 10, 2004 15.01 15.04 14.49 14.57 4,905,191 -0.44(-2.91%)
Nov 09, 2004 14.69 15.08 14.61 15.01 6,756,335 +0.48(+3.30%)
Nov 08, 2004 14.77 14.79 14.48 14.53 4,253,303 -0.25(-1.69%)
Nov 05, 2004 14.62 14.89 14.46 14.78 5,471,847 +0.16(+1.13%)
Nov 04, 2004 14.12 14.64 14.12 14.62 8,728,160 +0.74(+5.31%)
Nov 03, 2004 13.72 13.88 13.63 13.88 6,401,067 +0.46(+3.40%)
Nov 02, 2004 13.70 13.72 13.39 13.42 6,613,498 -0.30(-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.