Freeport-McMoRan (NY: FCX )

36.60 USD +2.95 (+8.78%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.66 19.91 19.45 19.80 4,358,600 +0.38(+1.98%)
Mar 30, 2005 18.98 19.43 18.94 19.42 5,678,200 +0.49(+2.59%)
Mar 29, 2005 19.32 19.50 18.81 18.93 9,455,800 -0.39(-1.99%)
Mar 28, 2005 19.50 19.60 19.27 19.32 3,935,600 -0.05(-0.23%)
Mar 24, 2005 19.45 19.70 19.31 19.36 5,451,800 -0.09(-0.49%)
Mar 23, 2005 20.00 20.02 19.38 19.45 5,843,600 -0.58(-2.89%)
Mar 22, 2005 20.21 20.74 20.00 20.04 7,250,400 -0.12(-0.62%)
Mar 21, 2005 20.50 20.50 20.08 20.16 3,587,000 -0.43(-2.11%)
Mar 18, 2005 20.74 20.93 20.30 20.59 5,899,200 -0.15(-0.70%)
Mar 17, 2005 20.30 20.75 20.15 20.74 3,975,200 +0.32(+1.57%)
Mar 16, 2005 20.84 20.94 20.26 20.42 2,791,600 -0.27(-1.30%)
Mar 15, 2005 20.62 20.77 20.62 20.69 3,558,000 +0.20(+1.00%)
Mar 14, 2005 20.44 20.50 20.18 20.49 3,743,600 +0.07(+0.32%)
Mar 11, 2005 20.65 20.74 20.31 20.42 5,204,800 -0.04(-0.20%)
Mar 10, 2005 20.86 20.92 20.15 20.46 9,191,400 -0.74(-3.49%)
Mar 09, 2005 21.50 21.75 21.15 21.20 6,149,800 -0.30(-1.42%)
Mar 08, 2005 21.60 21.75 21.42 21.50 6,440,000 +0.05(+0.26%)
Mar 07, 2005 21.83 21.86 21.36 21.45 4,334,200 -0.41(-1.90%)
Mar 04, 2005 20.95 21.95 20.92 21.86 7,355,800 +1.16(+5.60%)
Mar 03, 2005 20.89 20.98 20.63 20.70 3,333,000 -0.18(-0.89%)
Mar 02, 2005 20.50 20.94 20.29 20.89 5,085,600 +0.25(+1.24%)
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.