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 (%)
Sep 30, 2005 24.49 24.74 24.25 24.30 4,909,200 -0.19(-0.78%)
Sep 29, 2005 24.16 24.61 23.89 24.49 9,189,600 +0.33(+1.37%)
Sep 28, 2005 23.51 24.45 23.67 24.16 7,443,800 +0.65(+2.74%)
Sep 27, 2005 23.52 23.73 23.28 23.51 8,915,800 -0.01(-0.06%)
Sep 26, 2005 22.88 23.68 22.65 23.52 10,292,000 +0.65(+2.82%)
Sep 23, 2005 22.88 22.93 22.26 22.88 5,389,800 +0.37(+1.64%)
Sep 22, 2005 22.80 22.84 22.35 22.51 6,359,800 -0.13(-0.57%)
Sep 21, 2005 22.20 22.75 22.20 22.64 5,237,000 +0.47(+2.14%)
Sep 20, 2005 22.34 22.65 22.08 22.17 8,299,200 -0.06(-0.27%)
Sep 19, 2005 22.17 22.38 21.98 22.23 5,192,400 +0.33(+1.48%)
Sep 16, 2005 21.70 21.93 21.61 21.90 4,453,000 +0.41(+1.91%)
Sep 15, 2005 21.67 21.71 21.33 21.49 2,970,000 +0.01(+0.07%)
Sep 14, 2005 21.20 21.51 21.15 21.48 4,025,600 +0.30(+1.42%)
Sep 13, 2005 21.45 21.56 21.07 21.17 6,546,600 -0.97(-4.38%)
Sep 12, 2005 21.93 22.18 21.74 22.14 3,846,200 +0.28(+1.28%)
Sep 09, 2005 21.52 21.90 21.41 21.86 3,899,600 +0.41(+1.93%)
Sep 08, 2005 21.45 21.82 21.36 21.45 5,036,600 +0.11(+0.49%)
Sep 07, 2005 21.36 21.57 21.20 21.34 3,989,000 -0.15(-0.67%)
Sep 06, 2005 21.27 21.49 20.95 21.49 4,591,600 +0.00(+0.02%)
Sep 02, 2005 21.77 21.88 21.49 21.49 4,165,200 -0.17(-0.81%)
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.