Freeport-McMoRan (NY: FCX )

41.97 USD -0.78 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.75 18.20 17.74 18.11 6,310,400 +0.58(+3.31%)
Oct 28, 2004 17.62 18.10 17.47 17.53 8,981,400 -1.02(-5.50%)
Oct 27, 2004 18.52 18.61 18.19 18.55 4,097,200 +0.03(+0.16%)
Oct 26, 2004 18.43 18.52 18.16 18.52 3,816,600 +0.12(+0.68%)
Oct 25, 2004 18.27 18.64 18.21 18.39 6,181,600 +0.54(+3.02%)
Oct 22, 2004 18.17 18.25 17.83 17.86 2,890,200 -0.32(-1.76%)
Oct 21, 2004 18.02 18.35 17.86 18.17 5,482,200 +0.21(+1.17%)
Oct 20, 2004 17.63 18.18 17.63 17.96 6,402,200 +0.51(+2.95%)
Oct 19, 2004 18.55 18.55 17.39 17.45 8,909,600 -0.60(-3.32%)
Oct 18, 2004 18.50 18.58 17.99 18.05 4,053,000 -0.42(-2.27%)
Oct 15, 2004 18.69 18.69 18.32 18.47 5,926,200 +0.26(+1.43%)
Oct 14, 2004 18.35 18.58 18.20 18.21 6,064,400 +0.01(+0.05%)
Oct 13, 2004 18.80 18.96 17.92 18.20 17,248,800 -1.84(-9.18%)
Oct 12, 2004 20.20 20.20 19.89 20.04 4,421,600 -0.54(-2.60%)
Oct 11, 2004 21.00 21.00 20.39 20.58 4,221,800 -0.42(-2.00%)
Oct 08, 2004 20.55 21.27 20.55 21.00 8,170,600 +0.45(+2.17%)
Oct 07, 2004 20.88 21.13 20.50 20.55 8,315,600 +0.05(+0.24%)
Oct 06, 2004 20.17 20.69 20.14 20.50 7,323,200 +0.38(+1.89%)
Oct 05, 2004 20.21 20.34 20.03 20.12 2,990,000 -0.03(-0.15%)
Oct 04, 2004 20.05 20.30 19.70 20.15 5,207,200 +0.10(+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.