Freeport-McMoRan (NY: FCX )

34.04 USD -0.33 (-0.96%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.35 15.44 15.11 15.25 7,603,200 +0.34(+2.28%)
Apr 29, 2004 14.82 15.45 14.82 14.91 11,632,800 +0.16(+1.08%)
Apr 28, 2004 14.97 15.32 14.63 14.75 15,075,600 -1.15(-7.23%)
Apr 27, 2004 16.40 16.51 15.87 15.90 5,502,400 -0.49(-3.02%)
Apr 26, 2004 16.54 16.98 16.37 16.39 5,175,800 +0.10(+0.61%)
Apr 23, 2004 17.08 17.18 16.20 16.30 6,530,800 -0.74(-4.34%)
Apr 22, 2004 16.26 17.14 16.26 17.04 7,298,600 +0.88(+5.41%)
Apr 21, 2004 15.75 16.46 15.70 16.16 15,272,600 -0.64(-3.78%)
Apr 20, 2004 17.64 17.72 16.67 16.80 9,924,400 -0.91(-5.11%)
Apr 19, 2004 17.99 18.10 17.62 17.70 5,408,000 -0.24(-1.37%)
Apr 16, 2004 17.77 18.12 17.61 17.95 5,907,200 +0.30(+1.70%)
Apr 15, 2004 17.61 17.92 17.48 17.64 6,182,200 +0.07(+0.37%)
Apr 14, 2004 17.83 18.17 17.54 17.58 9,393,800 -0.25(-1.40%)
Apr 13, 2004 18.82 18.82 17.70 17.83 12,677,600 -1.09(-5.74%)
Apr 12, 2004 19.12 19.13 18.88 18.92 4,923,200 -0.21(-1.12%)
Apr 08, 2004 19.30 19.38 19.00 19.13 4,093,200 -0.18(-0.91%)
Apr 07, 2004 19.55 19.62 19.26 19.30 3,088,400 -0.29(-1.48%)
Apr 06, 2004 19.45 19.71 19.32 19.59 4,452,200 +0.26(+1.37%)
Apr 05, 2004 19.75 19.80 19.14 19.33 5,791,800 -0.52(-2.62%)
Apr 02, 2004 19.50 19.92 19.16 19.85 7,473,200 +0.14(+0.68%)
Apr 01, 2004 19.54 19.79 19.50 19.71 6,282,000 +0.17(+0.87%)
Mar 31, 2004 19.75 19.88 19.39 19.55 9,892,600 -0.09(-0.48%)
Mar 30, 2004 19.61 19.84 19.41 19.64 7,446,600 +0.16(+0.82%)
Mar 29, 2004 19.60 19.60 19.25 19.48 4,458,000 +0.19(+0.98%)
Mar 26, 2004 19.39 19.61 19.24 19.29 10,043,200 +0.12(+0.65%)
Mar 25, 2004 19.10 19.23 18.99 19.17 14,672,200 +0.17(+0.89%)
Mar 24, 2004 19.18 19.27 18.91 19.00 16,849,200 -0.48(-2.46%)
Mar 23, 2004 20.09 20.30 19.45 19.48 14,534,200 -0.59(-2.96%)
Mar 22, 2004 20.50 20.67 20.01 20.07 7,413,800 -0.91(-4.31%)
Mar 19, 2004 20.98 21.35 20.88 20.98 4,269,600 -0.00(-0.02%)
Mar 18, 2004 20.81 21.42 20.80 20.98 7,168,600 +0.29(+1.40%)
Mar 17, 2004 20.40 20.72 20.17 20.69 4,938,600 +0.40(+1.97%)
Mar 16, 2004 20.38 20.68 19.89 20.29 6,041,800 +0.03(+0.15%)
Mar 15, 2004 21.08 21.23 20.21 20.26 5,355,200 -0.71(-3.39%)
Mar 12, 2004 20.67 21.05 20.20 20.97 4,674,400 +0.31(+1.50%)
Mar 11, 2004 20.36 20.99 20.35 20.66 5,430,600 +0.30(+1.50%)
Mar 10, 2004 21.14 21.33 20.28 20.36 6,529,200 -0.79(-3.74%)
Mar 09, 2004 21.25 21.50 20.80 21.14 3,698,000 -0.10(-0.47%)
Mar 08, 2004 21.67 21.99 21.21 21.25 3,032,200 -0.41(-1.92%)
Mar 05, 2004 21.50 21.89 21.45 21.66 4,145,400 +0.31(+1.45%)
Mar 04, 2004 21.09 21.55 20.91 21.35 5,117,200 +0.26(+1.21%)
Mar 03, 2004 20.90 21.29 20.70 21.09 6,764,600 -0.11(-0.52%)
Mar 02, 2004 21.83 21.99 21.09 21.20 5,904,600 -0.95(-4.27%)
Mar 01, 2004 21.50 22.43 21.50 22.15 6,711,000 +0.82(+3.87%)
Feb 27, 2004 20.18 21.39 20.18 21.33 4,971,000 +0.51(+2.43%)
Feb 26, 2004 20.11 20.91 19.90 20.82 5,535,000 +0.46(+2.23%)
Feb 25, 2004 20.52 20.54 19.83 20.36 4,159,800 -0.16(-0.78%)
Feb 24, 2004 20.33 20.89 20.20 20.52 4,465,400 +0.38(+1.89%)
Feb 23, 2004 20.48 20.91 20.11 20.14 4,400,200 -0.32(-1.59%)
Feb 20, 2004 21.12 21.12 20.20 20.47 6,921,600 -0.69(-3.24%)
Feb 19, 2004 20.67 21.49 20.20 21.16 8,321,800 +0.53(+2.57%)
Feb 18, 2004 21.48 21.58 20.50 20.62 5,413,600 -0.73(-3.40%)
Feb 17, 2004 20.95 21.36 20.88 21.35 6,051,600 +0.75(+3.64%)
Feb 13, 2004 21.00 21.20 20.22 20.60 5,520,400 -0.27(-1.29%)
Feb 12, 2004 21.01 21.66 20.80 20.87 8,244,400 +0.01(+0.02%)
Feb 11, 2004 19.67 20.91 19.64 20.86 8,770,400 +1.07(+5.38%)
Feb 10, 2004 20.00 20.10 19.56 19.80 3,781,600 -0.05(-0.23%)
Feb 09, 2004 19.81 20.10 19.49 19.84 5,128,600 +0.10(+0.53%)
Feb 06, 2004 19.00 19.80 18.97 19.74 7,356,800 +1.19(+6.42%)
Feb 05, 2004 17.96 18.74 17.92 18.55 5,702,000 +0.59(+3.29%)
Feb 04, 2004 18.27 18.37 17.71 17.96 7,340,200 -0.29(-1.59%)
Feb 03, 2004 18.32 18.55 18.21 18.25 4,570,600 +0.07(+0.39%)
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.