Freeport-McMoRan (NY: FCX )

38.86 -1.36 (-3.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.08 15.27 14.93 15.20 5,680,367 +0.30(+1.98%)
Mar 30, 2005 14.56 14.91 14.53 14.90 7,400,143 +0.38(+2.59%)
Mar 29, 2005 14.82 14.96 14.43 14.53 12,323,320 -0.30(-1.99%)
Mar 28, 2005 14.96 15.04 14.79 14.82 5,129,091 -0.03(-0.23%)
Mar 24, 2005 14.93 15.12 14.82 14.86 7,105,086 -0.07(-0.49%)
Mar 23, 2005 15.35 15.36 14.87 14.93 7,615,701 -0.44(-2.89%)
Mar 22, 2005 15.51 15.91 15.35 15.37 9,449,121 -0.10(-0.62%)
Mar 21, 2005 15.73 15.73 15.41 15.47 4,674,776 -0.33(-2.11%)
Mar 18, 2005 15.91 16.06 15.58 15.80 7,688,162 -0.11(-0.70%)
Mar 17, 2005 15.58 15.92 15.46 15.91 5,180,699 +0.25(+1.57%)
Mar 16, 2005 15.99 16.07 15.55 15.67 3,638,167 -0.21(-1.30%)
Mar 15, 2005 15.83 15.94 15.83 15.88 4,636,981 +0.16(+1.00%)
Mar 14, 2005 15.68 15.73 15.49 15.72 4,878,866 +0.05(+0.32%)
Mar 11, 2005 15.84 15.91 15.58 15.67 6,783,182 -0.03(-0.20%)
Mar 10, 2005 16.00 16.06 15.46 15.70 11,978,739 -0.57(-3.49%)
Mar 09, 2005 16.50 16.69 16.23 16.27 8,014,758 -0.23(-1.42%)
Mar 08, 2005 16.57 16.69 16.44 16.50 8,392,963 +0.04(+0.26%)
Mar 07, 2005 16.75 16.77 16.39 16.46 5,648,568 -0.32(-1.90%)
Mar 04, 2005 16.08 16.84 16.06 16.78 9,586,484 +0.89(+5.60%)
Mar 03, 2005 16.03 16.09 15.83 15.89 4,343,749 -0.14(-0.89%)
Mar 02, 2005 15.73 16.07 15.56 16.03 6,627,834 +0.20(+1.24%)
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.