Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.30 11.37 11.12 11.23 10,324,969 +0.25(+2.28%)
Apr 29, 2004 10.92 11.37 10.92 10.98 15,797,072 +0.12(+1.09%)
Apr 28, 2004 11.03 11.29 10.77 10.86 20,472,314 -0.85(-7.23%)
Apr 27, 2004 12.08 12.16 11.69 11.71 7,472,131 -0.36(-3.02%)
Apr 26, 2004 12.18 12.50 12.05 12.07 7,028,616 +0.07(+0.61%)
Apr 23, 2004 12.57 12.65 11.93 12.00 8,868,675 -0.54(-4.34%)
Apr 22, 2004 11.97 12.63 11.97 12.54 9,911,329 +0.64(+5.41%)
Apr 21, 2004 11.60 12.12 11.56 11.90 20,739,836 -0.47(-3.78%)
Apr 20, 2004 12.99 13.05 12.28 12.37 13,477,104 -0.67(-5.11%)
Apr 19, 2004 13.25 13.33 12.98 13.03 7,343,938 -0.18(-1.37%)
Apr 16, 2004 13.09 13.34 12.96 13.21 8,021,840 +0.22(+1.70%)
Apr 15, 2004 12.97 13.20 12.87 12.99 8,395,284 +0.05(+0.37%)
Apr 14, 2004 13.13 13.38 12.92 12.95 12,756,562 -0.18(-1.40%)
Apr 13, 2004 13.86 13.86 13.04 13.13 17,215,886 -0.80(-5.74%)
Apr 12, 2004 14.08 14.09 13.90 13.93 6,685,591 -0.16(-1.12%)
Apr 08, 2004 14.22 14.27 14.00 14.09 5,558,470 -0.13(-0.91%)
Apr 07, 2004 14.40 14.45 14.18 14.22 4,193,975 -0.21(-1.48%)
Apr 06, 2004 14.32 14.51 14.23 14.43 6,045,984 +0.20(+1.37%)
Apr 05, 2004 14.54 14.58 14.09 14.23 7,865,129 -0.38(-2.62%)
Apr 02, 2004 14.36 14.67 14.11 14.62 10,148,432 +0.10(+0.68%)
Apr 01, 2004 14.39 14.57 14.36 14.52 8,530,810 +0.13(+0.87%)
Mar 31, 2004 14.54 14.64 14.28 14.39 13,433,921 -0.07(-0.48%)
Mar 30, 2004 14.44 14.61 14.29 14.46 10,112,310 +0.12(+0.82%)
Mar 29, 2004 14.43 14.43 14.18 14.34 6,053,860 +0.14(+0.98%)
Mar 26, 2004 14.28 14.44 14.17 14.21 13,638,432 +0.09(+0.65%)
Mar 25, 2004 14.06 14.16 13.98 14.11 19,924,506 +0.13(+0.90%)
Mar 24, 2004 14.12 14.19 13.92 13.99 22,880,822 -0.35(-2.46%)
Mar 23, 2004 14.79 14.95 14.32 14.34 19,737,106 -0.44(-2.96%)
Mar 22, 2004 15.10 15.22 14.74 14.78 10,067,768 -0.67(-4.32%)
Mar 19, 2004 15.45 15.72 15.37 15.45 5,798,017 -0.00(-0.02%)
Mar 18, 2004 15.32 15.78 15.32 15.45 9,734,792 +0.21(+1.40%)
Mar 17, 2004 15.02 15.26 14.85 15.24 6,706,504 +0.29(+1.97%)
Mar 16, 2004 15.00 15.23 14.65 14.94 8,204,624 +0.02(+0.15%)
Mar 15, 2004 15.52 15.63 14.88 14.92 7,272,237 -0.52(-3.39%)
Mar 12, 2004 15.22 15.50 14.87 15.44 6,347,726 +0.23(+1.50%)
Mar 11, 2004 15.00 15.46 14.99 15.21 7,374,628 +0.22(+1.50%)
Mar 10, 2004 15.57 15.70 14.93 14.99 8,866,502 -0.58(-3.74%)
Mar 09, 2004 15.65 15.83 15.32 15.57 5,021,798 -0.07(-0.47%)
Mar 08, 2004 15.95 16.19 15.62 15.64 4,117,657 -0.31(-1.92%)
Mar 05, 2004 15.83 16.12 15.80 15.95 5,629,357 +0.23(+1.45%)
Mar 04, 2004 15.53 15.87 15.39 15.72 6,949,038 +0.19(+1.21%)
Mar 03, 2004 15.39 15.67 15.24 15.53 9,186,169 -0.08(-0.52%)
Mar 02, 2004 16.07 16.19 15.53 15.62 8,018,309 -0.70(-4.27%)
Mar 01, 2004 15.83 16.52 15.83 16.31 9,113,382 +0.61(+3.87%)
Feb 27, 2004 14.86 15.75 14.86 15.70 6,750,502 +0.37(+2.43%)
Feb 26, 2004 14.81 15.39 14.65 15.33 7,516,401 +0.33(+2.23%)
Feb 25, 2004 15.11 15.13 14.60 15.00 5,648,911 -0.12(-0.78%)
Feb 24, 2004 14.97 15.38 14.88 15.11 6,063,909 +0.28(+1.89%)
Feb 23, 2004 15.08 15.39 14.81 14.83 5,975,369 -0.24(-1.59%)
Feb 20, 2004 15.56 15.56 14.88 15.07 9,399,372 -0.50(-3.24%)
Feb 19, 2004 15.22 15.82 14.88 15.58 11,300,811 +0.39(+2.57%)
Feb 18, 2004 15.81 15.89 15.10 15.19 7,351,543 -0.53(-3.40%)
Feb 17, 2004 15.43 15.73 15.37 15.72 8,217,932 +0.55(+3.64%)
Feb 13, 2004 15.46 15.61 14.89 15.17 7,496,575 -0.20(-1.29%)
Feb 12, 2004 15.47 15.95 15.32 15.37 11,195,703 +0.00(+0.02%)
Feb 11, 2004 14.49 15.39 14.46 15.36 11,909,999 +0.78(+5.38%)
Feb 10, 2004 14.73 14.80 14.40 14.58 5,135,325 -0.03(-0.23%)
Feb 09, 2004 14.59 14.80 14.35 14.61 6,964,519 +0.08(+0.53%)
Feb 06, 2004 13.99 14.58 13.97 14.54 9,990,363 +0.88(+6.42%)
Feb 05, 2004 13.23 13.80 13.19 13.66 7,743,183 +0.43(+3.28%)
Feb 04, 2004 13.46 13.53 13.04 13.23 9,967,821 -0.21(-1.59%)
Feb 03, 2004 13.49 13.66 13.41 13.44 6,206,768 +0.05(+0.38%)
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.