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 (%)
Jun 30, 2005 13.99 14.17 13.71 13.79 6,952,841 -0.17(-1.21%)
Jun 29, 2005 13.66 14.05 13.59 13.95 6,594,878 +0.28(+2.02%)
Jun 28, 2005 13.60 13.74 13.53 13.68 3,143,716 +0.15(+1.12%)
Jun 27, 2005 13.53 13.64 13.40 13.53 3,239,861 +0.02(+0.16%)
Jun 24, 2005 13.40 13.73 13.38 13.51 5,033,476 +0.15(+1.10%)
Jun 23, 2005 13.48 13.66 13.26 13.36 6,341,751 -0.24(-1.73%)
Jun 22, 2005 13.77 13.83 13.53 13.59 4,540,259 -0.14(-1.02%)
Jun 21, 2005 13.77 13.90 13.50 13.73 5,795,844 -0.08(-0.61%)
Jun 20, 2005 14.19 14.22 13.80 13.82 5,881,397 -0.37(-2.62%)
Jun 17, 2005 14.18 14.29 13.99 14.19 9,663,362 +0.20(+1.42%)
Jun 16, 2005 13.72 14.12 13.72 13.99 9,704,102 +0.49(+3.60%)
Jun 15, 2005 13.29 13.51 13.23 13.51 5,988,949 +0.47(+3.65%)
Jun 14, 2005 13.25 13.36 12.93 13.03 5,249,666 -0.22(-1.67%)
Jun 13, 2005 13.19 13.34 13.03 13.25 9,455,592 +0.10(+0.73%)
Jun 10, 2005 12.92 13.20 12.83 13.16 4,553,567 +0.28(+2.14%)
Jun 09, 2005 12.91 12.93 12.70 12.88 5,127,720 +0.01(+0.06%)
Jun 08, 2005 13.12 13.17 12.84 12.87 5,222,507 -0.24(-1.85%)
Jun 07, 2005 13.34 13.38 13.09 13.12 6,547,620 -0.21(-1.55%)
Jun 06, 2005 13.65 13.68 13.26 13.32 4,227,653 -0.24(-1.74%)
Jun 03, 2005 13.41 13.70 13.41 13.56 5,345,268 +0.21(+1.57%)
Jun 02, 2005 13.35 13.76 13.24 13.35 7,368,382 +0.06(+0.47%)
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.