Freeport-McMoRan (NY: FCX )

38.14 USD +0.31 (+0.82%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.25 19.67 19.21 19.38 3,022,600 +0.07(+0.34%)
Oct 30, 2003 18.98 19.39 19.14 19.31 4,297,000 +0.33(+1.74%)
Oct 29, 2003 18.71 19.26 18.67 18.98 6,435,400 +0.20(+1.06%)
Oct 28, 2003 18.83 18.84 18.42 18.78 2,556,600 +0.10(+0.54%)
Oct 27, 2003 18.38 18.70 18.34 18.68 2,309,600 +0.14(+0.76%)
Oct 24, 2003 18.50 18.58 18.29 18.54 4,425,800 +0.01(+0.03%)
Oct 23, 2003 18.68 18.69 18.35 18.54 4,029,800 -0.14(-0.78%)
Oct 22, 2003 19.00 19.08 18.62 18.68 5,717,000 -0.30(-1.58%)
Oct 21, 2003 18.00 19.05 18.00 18.98 5,254,600 +0.71(+3.89%)
Oct 20, 2003 18.26 18.57 18.20 18.27 4,752,400 +0.01(+0.05%)
Oct 17, 2003 18.74 18.62 18.13 18.26 3,677,000 -0.48(-2.54%)
Oct 16, 2003 18.59 19.09 18.59 18.74 3,934,800 +0.14(+0.75%)
Oct 15, 2003 18.57 18.80 18.33 18.59 11,329,800 +0.02(+0.13%)
Oct 14, 2003 18.75 18.81 18.20 18.57 5,723,000 -0.32(-1.67%)
Oct 13, 2003 17.98 18.89 17.93 18.89 4,482,200 +0.95(+5.30%)
Oct 10, 2003 17.87 18.32 17.85 17.93 4,397,600 -0.06(-0.33%)
Oct 09, 2003 18.05 18.05 16.80 18.00 14,779,400 -0.71(-3.77%)
Oct 08, 2003 18.21 18.85 18.12 18.70 5,394,000 +0.49(+2.66%)
Oct 07, 2003 17.75 18.24 17.71 18.21 4,846,000 +0.71(+4.06%)
Oct 06, 2003 16.95 17.68 16.75 17.50 3,675,000 +0.62(+3.67%)
Oct 03, 2003 17.99 18.25 16.70 16.89 9,760,800 -0.99(-5.51%)
Oct 02, 2003 17.45 17.89 17.45 17.87 5,632,600 +0.72(+4.20%)
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.