Freeport-McMoRan (NY: FCX )

36.31 USD +2.66 (+7.90%)
Official Closing Price Updated: 4:51 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.52 21.76 21.45 21.76 1,283,600 +0.44(+2.09%)
Nov 26, 2003 21.38 21.55 21.21 21.32 4,285,600 +0.11(+0.52%)
Nov 25, 2003 20.70 21.45 20.61 21.21 3,735,000 +0.61(+2.96%)
Nov 24, 2003 20.27 20.75 20.17 20.60 3,640,000 +0.28(+1.38%)
Nov 21, 2003 20.27 20.45 20.11 20.32 2,586,000 +0.05(+0.22%)
Nov 20, 2003 20.50 20.50 20.17 20.27 4,098,000 -0.30(-1.43%)
Nov 19, 2003 20.12 20.57 19.75 20.57 4,424,400 +0.49(+2.41%)
Nov 18, 2003 19.35 20.14 19.35 20.08 5,771,200 +0.80(+4.15%)
Nov 17, 2003 19.45 19.87 19.16 19.29 5,289,000 -0.46(-2.33%)
Nov 14, 2003 20.33 20.36 19.75 19.75 3,473,600 -0.49(-2.42%)
Nov 13, 2003 20.30 20.61 20.11 20.24 4,547,400 +0.06(+0.30%)
Nov 12, 2003 18.95 20.17 18.92 20.17 5,493,400 +0.93(+4.86%)
Nov 11, 2003 19.41 19.72 19.19 19.24 4,643,200 -0.25(-1.28%)
Nov 10, 2003 20.48 20.49 19.00 19.49 6,405,800 -1.01(-4.93%)
Nov 07, 2003 19.85 20.59 19.90 20.50 4,335,400 +0.65(+3.27%)
Nov 06, 2003 20.02 20.02 19.82 19.85 3,981,200 -0.15(-0.77%)
Nov 05, 2003 19.33 20.52 19.82 20.00 5,296,000 -0.52(-2.53%)
Nov 04, 2003 19.33 20.72 19.60 20.52 7,528,600 +1.20(+6.18%)
Nov 03, 2003 19.60 19.62 19.08 19.33 3,422,000 -0.05(-0.23%)
Oct 31, 2003 19.25 19.67 19.21 19.38 3,022,600 +0.07(+0.34%)
Oct 30, 2003 18.98 19.39 19.14 19.31 4,297,000 +0.33(+1.74%)
Oct 29, 2003 18.71 19.26 18.67 18.98 6,435,400 +0.20(+1.06%)
Oct 28, 2003 18.83 18.84 18.42 18.78 2,556,600 +0.10(+0.54%)
Oct 27, 2003 18.38 18.70 18.34 18.68 2,309,600 +0.14(+0.76%)
Oct 24, 2003 18.50 18.58 18.29 18.54 4,425,800 +0.01(+0.03%)
Oct 23, 2003 18.68 18.69 18.35 18.54 4,029,800 -0.14(-0.78%)
Oct 22, 2003 19.00 19.08 18.62 18.68 5,717,000 -0.30(-1.58%)
Oct 21, 2003 18.00 19.05 18.00 18.98 5,254,600 +0.71(+3.89%)
Oct 20, 2003 18.26 18.57 18.20 18.27 4,752,400 +0.01(+0.05%)
Oct 17, 2003 18.74 18.62 18.13 18.26 3,677,000 -0.48(-2.54%)
Oct 16, 2003 18.59 19.09 18.59 18.74 3,934,800 +0.14(+0.75%)
Oct 15, 2003 18.57 18.80 18.33 18.59 11,329,800 +0.02(+0.13%)
Oct 14, 2003 18.75 18.81 18.20 18.57 5,723,000 -0.32(-1.67%)
Oct 13, 2003 17.98 18.89 17.93 18.89 4,482,200 +0.95(+5.30%)
Oct 10, 2003 17.87 18.32 17.85 17.93 4,397,600 -0.06(-0.33%)
Oct 09, 2003 18.05 18.05 16.80 18.00 14,779,400 -0.71(-3.77%)
Oct 08, 2003 18.21 18.85 18.12 18.70 5,394,000 +0.49(+2.66%)
Oct 07, 2003 17.75 18.24 17.71 18.21 4,846,000 +0.71(+4.06%)
Oct 06, 2003 16.95 17.68 16.75 17.50 3,675,000 +0.62(+3.67%)
Oct 03, 2003 17.99 18.25 16.70 16.89 9,760,800 -0.99(-5.51%)
Oct 02, 2003 17.45 17.89 17.45 17.87 5,632,600 +0.72(+4.20%)
Oct 01, 2003 16.55 17.15 16.50 17.15 4,263,800 +0.60(+3.63%)
Sep 30, 2003 16.70 16.89 16.46 16.55 4,058,400 -0.16(-0.93%)
Sep 29, 2003 16.11 16.83 16.08 16.70 5,245,400 +0.59(+3.69%)
Sep 26, 2003 16.42 16.42 16.08 16.11 4,621,800 -0.36(-2.22%)
Sep 25, 2003 17.24 17.25 16.46 16.48 4,901,600 -0.68(-3.96%)
Sep 24, 2003 17.24 17.24 16.86 17.16 2,719,000 +0.06(+0.32%)
Sep 23, 2003 17.09 17.14 16.91 17.10 3,631,400 +0.01(+0.06%)
Sep 22, 2003 16.90 17.17 16.88 17.09 4,914,400 +0.25(+1.45%)
Sep 19, 2003 16.38 16.90 16.39 16.84 5,411,000 +0.46(+2.84%)
Sep 18, 2003 15.85 16.40 15.98 16.38 7,230,400 +0.53(+3.38%)
Sep 17, 2003 15.92 15.94 15.65 15.85 1,558,800 -0.05(-0.31%)
Sep 16, 2003 15.95 15.95 15.72 15.89 3,153,000 -0.04(-0.28%)
Sep 15, 2003 15.72 16.05 15.60 15.94 4,155,200 +0.18(+1.17%)
Sep 12, 2003 15.53 15.76 15.36 15.76 4,090,200 +0.11(+0.70%)
Sep 11, 2003 15.55 15.65 15.47 15.64 4,854,800 +0.11(+0.68%)
Sep 10, 2003 15.57 15.63 15.53 15.54 4,325,600 -0.04(-0.22%)
Sep 09, 2003 15.43 15.68 15.43 15.57 6,138,400 +0.21(+1.40%)
Sep 08, 2003 15.25 15.44 15.01 15.36 1,972,800 +0.12(+0.82%)
Sep 05, 2003 15.32 15.49 15.14 15.23 2,966,600 -0.15(-0.97%)
Sep 04, 2003 15.12 15.45 15.09 15.38 2,475,000 +0.29(+1.95%)
Sep 03, 2003 15.18 15.18 14.99 15.09 4,205,200 -0.04(-0.26%)
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.