Freeport-McMoRan (NY: FCX )

32.70 USD -2.30 (-6.57%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.00 19.25 18.62 18.72 5,120,000 -0.23(-1.21%)
Jun 29, 2005 18.55 19.08 18.45 18.95 4,856,400 +0.38(+2.02%)
Jun 28, 2005 18.47 18.67 18.38 18.58 2,315,000 +0.21(+1.12%)
Jun 27, 2005 18.37 18.52 18.20 18.37 2,385,800 +0.03(+0.16%)
Jun 24, 2005 18.20 18.65 18.17 18.34 3,706,600 +0.20(+1.10%)
Jun 23, 2005 18.30 18.55 18.00 18.14 4,670,000 -0.32(-1.73%)
Jun 22, 2005 18.70 18.77 18.37 18.46 3,343,400 -0.19(-1.02%)
Jun 21, 2005 18.70 18.88 18.33 18.65 4,268,000 -0.11(-0.61%)
Jun 20, 2005 19.27 19.32 18.75 18.76 4,331,000 -0.51(-2.62%)
Jun 17, 2005 19.25 19.40 19.00 19.27 7,116,000 +0.27(+1.42%)
Jun 16, 2005 18.64 19.17 18.64 19.00 7,146,000 +0.66(+3.60%)
Jun 15, 2005 18.05 18.34 17.96 18.34 4,410,200 +0.64(+3.65%)
Jun 14, 2005 18.00 18.14 17.55 17.70 3,865,800 -0.30(-1.67%)
Jun 13, 2005 17.92 18.11 17.69 18.00 6,963,000 +0.13(+0.73%)
Jun 10, 2005 17.54 17.92 17.42 17.86 3,353,200 +0.38(+2.14%)
Jun 09, 2005 17.53 17.55 17.25 17.49 3,776,000 +0.01(+0.06%)
Jun 08, 2005 17.81 17.89 17.44 17.48 3,845,800 -0.33(-1.85%)
Jun 07, 2005 18.11 18.17 17.77 17.81 4,821,600 -0.28(-1.55%)
Jun 06, 2005 18.53 18.58 18.00 18.09 3,113,200 -0.32(-1.74%)
Jun 03, 2005 18.21 18.60 18.21 18.41 3,936,200 +0.29(+1.57%)
Jun 02, 2005 18.14 18.68 17.99 18.12 5,426,000 +0.08(+0.47%)
Jun 01, 2005 17.67 18.21 17.50 18.04 3,927,000 +0.39(+2.21%)
May 31, 2005 17.58 17.76 17.18 17.65 3,582,600 -0.12(-0.68%)
May 27, 2005 17.58 17.77 17.52 17.77 2,633,600 +0.30(+1.72%)
May 26, 2005 17.42 17.57 17.34 17.47 3,848,600 +0.16(+0.92%)
May 25, 2005 17.30 17.35 17.07 17.31 7,731,200 +0.01(+0.06%)
May 24, 2005 17.04 17.33 17.00 17.30 5,216,800 +0.34(+2.03%)
May 23, 2005 16.17 17.09 16.16 16.95 5,343,600 +0.08(+0.44%)
May 20, 2005 17.11 17.11 16.79 16.88 4,220,800 -0.28(-1.63%)
May 19, 2005 17.20 17.23 16.93 17.16 3,278,000 -0.05(-0.32%)
May 18, 2005 16.97 17.45 16.92 17.21 6,046,000 +0.46(+2.78%)
May 17, 2005 16.23 16.83 16.16 16.75 7,172,400 +0.71(+4.43%)
May 16, 2005 16.00 16.14 15.76 16.04 7,346,800 +0.01(+0.06%)
May 13, 2005 16.58 16.64 15.79 16.03 7,562,400 -0.50(-3.05%)
May 12, 2005 17.15 17.50 16.41 16.54 8,411,200 -1.09(-6.18%)
May 11, 2005 17.61 17.86 17.48 17.62 3,192,200 -0.14(-0.82%)
May 10, 2005 18.12 18.23 17.68 17.77 3,085,600 -0.37(-2.01%)
May 09, 2005 18.05 18.24 18.00 18.14 3,018,200 +0.01(+0.06%)
May 06, 2005 18.25 18.25 17.98 18.12 2,253,000 -0.02(-0.11%)
May 05, 2005 18.12 18.25 17.88 18.14 3,778,400 +0.13(+0.72%)
May 04, 2005 17.99 18.09 17.70 18.01 5,889,600 +0.32(+1.81%)
May 03, 2005 17.39 17.74 17.30 17.70 4,565,200 +0.31(+1.75%)
May 02, 2005 17.33 17.45 17.09 17.39 4,907,400 +0.06(+0.35%)
Apr 29, 2005 17.15 17.43 17.03 17.33 4,798,400 +0.34(+2.03%)
Apr 28, 2005 17.43 17.55 16.87 16.99 7,624,600 -0.44(-2.55%)
Apr 27, 2005 18.03 18.04 17.17 17.43 8,492,000 -0.62(-3.43%)
Apr 26, 2005 18.61 18.64 18.05 18.05 3,719,600 -0.55(-2.93%)
Apr 25, 2005 18.17 18.60 17.67 18.59 7,090,200 +0.47(+2.62%)
Apr 22, 2005 18.46 18.55 17.96 18.12 5,470,800 +0.07(+0.39%)
Apr 21, 2005 18.12 18.24 17.92 18.05 4,864,000 +0.04(+0.25%)
Apr 20, 2005 18.33 18.49 17.92 18.00 7,580,800 -0.09(-0.50%)
Apr 19, 2005 17.64 18.18 17.56 18.09 6,615,200 +0.49(+2.81%)
Apr 18, 2005 17.12 17.70 17.11 17.60 6,801,000 +0.51(+2.98%)
Apr 15, 2005 17.35 17.70 17.05 17.09 6,315,800 -0.32(-1.84%)
Apr 14, 2005 18.05 18.10 17.29 17.41 12,329,800 -0.84(-4.63%)
Apr 13, 2005 18.98 18.98 18.12 18.25 8,637,800 -0.99(-5.14%)
Apr 12, 2005 18.92 19.33 18.77 19.25 4,419,400 +0.17(+0.86%)
Apr 11, 2005 19.25 19.35 19.01 19.08 4,832,800 -0.14(-0.73%)
Apr 08, 2005 19.40 19.52 19.19 19.22 2,868,000 -0.25(-1.26%)
Apr 07, 2005 19.56 19.85 19.37 19.46 3,337,800 -0.02(-0.08%)
Apr 06, 2005 19.46 19.65 19.21 19.48 5,481,800 +0.02(+0.08%)
Apr 05, 2005 19.61 19.84 19.40 19.46 3,075,600 -0.11(-0.59%)
Apr 04, 2005 19.77 19.81 19.41 19.58 3,996,400 -0.42(-2.12%)
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.