Freeport-McMoRan (NY: FCX )

35.68 USD -2.21 (-5.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 20.00 20.20 19.88 20.14 4,555,400 +0.13(+0.67%)
Jul 28, 2005 19.90 20.09 19.70 20.00 4,442,400 +0.17(+0.86%)
Jul 27, 2005 19.80 19.96 19.70 19.83 3,700,800 +0.09(+0.48%)
Jul 26, 2005 20.05 20.17 19.61 19.74 4,655,200 -0.43(-2.16%)
Jul 25, 2005 20.25 20.36 20.05 20.17 4,932,800 +0.02(+0.12%)
Jul 22, 2005 20.04 20.20 19.96 20.15 5,095,000 +0.11(+0.55%)
Jul 21, 2005 20.38 20.38 19.58 20.04 9,843,800 +0.23(+1.14%)
Jul 20, 2005 19.41 19.93 19.41 19.82 5,109,400 +0.44(+2.24%)
Jul 19, 2005 19.38 19.62 19.18 19.38 8,304,800 +0.05(+0.28%)
Jul 18, 2005 19.29 19.68 19.27 19.33 5,020,200 +0.03(+0.13%)
Jul 15, 2005 19.30 19.36 19.20 19.30 2,691,600 -0.07(-0.34%)
Jul 14, 2005 19.75 19.92 19.36 19.36 4,454,600 -0.30(-1.53%)
Jul 13, 2005 19.50 19.73 19.35 19.67 3,207,400 +0.07(+0.33%)
Jul 12, 2005 19.74 19.75 19.49 19.60 2,673,400 -0.11(-0.58%)
Jul 11, 2005 19.55 19.83 19.42 19.71 4,279,800 +0.31(+1.60%)
Jul 08, 2005 19.27 19.51 19.25 19.41 3,318,000 +0.29(+1.54%)
Jul 07, 2005 19.02 19.14 18.84 19.11 2,811,600 -0.07(-0.39%)
Jul 06, 2005 19.07 19.34 18.96 19.18 3,252,000 +0.19(+1.03%)
Jul 05, 2005 18.96 19.03 18.61 18.99 3,506,000 +0.02(+0.13%)
Jul 01, 2005 18.83 18.98 18.56 18.96 3,858,200 +0.25(+1.31%)
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%)
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.