Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.21 13.55 13.21 13.48 8,474,918 +0.43(+3.31%)
Oct 28, 2004 13.12 13.48 13.01 13.05 12,062,093 -0.76(-5.50%)
Oct 27, 2004 13.79 13.86 13.54 13.81 5,502,573 +0.02(+0.16%)
Oct 26, 2004 13.72 13.79 13.52 13.79 5,125,725 +0.09(+0.68%)
Oct 25, 2004 13.61 13.88 13.56 13.70 8,301,939 +0.40(+3.02%)
Oct 22, 2004 13.53 13.59 13.28 13.29 3,881,562 -0.24(-1.76%)
Oct 21, 2004 13.42 13.66 13.30 13.53 7,362,639 +0.16(+1.17%)
Oct 20, 2004 13.13 13.54 13.13 13.38 8,598,207 +0.38(+2.95%)
Oct 19, 2004 13.81 13.81 12.95 12.99 11,965,665 -0.45(-3.32%)
Oct 18, 2004 13.78 13.84 13.40 13.44 5,443,212 -0.31(-2.27%)
Oct 15, 2004 13.92 13.92 13.64 13.75 7,958,934 +0.19(+1.43%)
Oct 14, 2004 13.66 13.84 13.56 13.56 8,144,538 +0.01(+0.05%)
Oct 13, 2004 14.00 14.12 13.35 13.55 23,165,278 -1.37(-9.18%)
Oct 12, 2004 15.04 15.04 14.81 14.92 5,938,244 -0.40(-2.60%)
Oct 11, 2004 15.63 15.64 15.19 15.32 5,669,911 -0.31(-2.00%)
Oct 08, 2004 15.30 15.84 15.30 15.63 10,973,182 +0.33(+2.17%)
Oct 07, 2004 15.54 15.73 15.26 15.30 11,167,918 +0.04(+0.24%)
Oct 06, 2004 15.02 15.41 14.99 15.26 9,835,117 +0.28(+1.89%)
Oct 05, 2004 15.05 15.15 14.91 14.98 4,015,594 -0.02(-0.15%)
Oct 04, 2004 14.93 15.12 14.67 15.00 6,993,312 +0.07(+0.50%)
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.