Freeport-McMoRan (NY: FCX )

35.02 USD +2.32 (+7.09%)
Official Closing Price Updated: 6:16 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.57 27.27 26.86 26.90 1,936,800 -0.67(-2.43%)
Dec 29, 2005 27.40 27.71 27.02 27.57 2,422,200 +0.13(+0.47%)
Dec 28, 2005 27.20 27.60 26.96 27.44 3,194,000 +0.70(+2.60%)
Dec 27, 2005 27.85 27.86 26.70 26.75 3,509,800 -0.81(-2.94%)
Dec 23, 2005 27.67 27.83 27.45 27.55 1,676,600 -0.02(-0.07%)
Dec 22, 2005 27.25 27.59 26.94 27.58 4,092,000 +0.69(+2.57%)
Dec 21, 2005 26.27 26.89 25.97 26.89 4,939,200 +0.62(+2.38%)
Dec 20, 2005 26.67 26.99 26.05 26.26 4,036,600 -0.24(-0.91%)
Dec 19, 2005 27.20 27.38 26.43 26.50 3,832,000 -0.40(-1.49%)
Dec 16, 2005 26.73 27.19 26.86 26.90 5,130,400 +0.17(+0.65%)
Dec 15, 2005 26.58 27.00 26.60 26.73 5,255,800 +0.15(+0.56%)
Dec 14, 2005 27.37 27.49 26.52 26.58 5,223,000 -0.93(-3.38%)
Dec 13, 2005 27.11 27.62 26.91 27.50 5,592,400 +0.21(+0.75%)
Dec 12, 2005 27.80 28.17 27.13 27.30 5,299,400 -0.23(-0.84%)
Dec 09, 2005 28.00 28.05 27.38 27.53 4,722,200 -0.15(-0.54%)
Dec 08, 2005 27.60 27.80 27.48 27.68 5,187,400 +0.29(+1.06%)
Dec 07, 2005 27.70 27.91 27.16 27.39 4,653,000 -0.10(-0.36%)
Dec 06, 2005 26.90 27.58 26.75 27.49 5,620,000 +0.27(+0.99%)
Dec 05, 2005 27.17 27.34 26.89 27.22 3,854,600 +0.37(+1.38%)
Dec 02, 2005 27.12 27.12 26.58 26.85 4,314,800 -0.32(-1.18%)
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.