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, 2004 15.15 15.25 14.88 15.00 12,892,581 -0.07(-0.48%)
Mar 30, 2004 15.04 15.22 14.89 15.07 9,704,819 +0.12(+0.82%)
Mar 29, 2004 15.04 15.04 14.77 14.95 5,809,911 +0.15(+0.99%)
Mar 26, 2004 14.88 15.05 14.76 14.80 13,088,852 +0.10(+0.65%)
Mar 25, 2004 14.66 14.76 14.57 14.71 19,121,620 +0.13(+0.90%)
Mar 24, 2004 14.72 14.79 14.51 14.57 21,958,806 -0.37(-2.47%)
Mar 23, 2004 15.42 15.57 14.92 14.94 18,941,770 -0.46(-2.96%)
Mar 22, 2004 15.73 15.86 15.35 15.40 9,662,073 -0.69(-4.31%)
Mar 19, 2004 16.10 16.38 16.02 16.09 5,564,378 -0.00(-0.02%)
Mar 18, 2004 15.97 16.44 15.96 16.10 9,342,514 +0.22(+1.40%)
Mar 17, 2004 15.65 15.90 15.47 15.88 6,436,255 +0.31(+1.97%)
Mar 16, 2004 15.63 15.87 15.27 15.57 7,874,006 +0.02(+0.15%)
Mar 15, 2004 16.17 16.29 15.51 15.55 6,979,191 -0.54(-3.39%)
Mar 12, 2004 15.86 16.16 15.50 16.09 6,091,935 +0.24(+1.50%)
Mar 11, 2004 15.63 16.11 15.61 15.85 7,077,457 +0.23(+1.50%)
Mar 10, 2004 16.22 16.36 15.56 15.62 8,509,213 -0.61(-3.74%)
Mar 09, 2004 16.31 16.50 15.96 16.22 4,819,437 -0.08(-0.47%)
Mar 08, 2004 16.62 16.87 16.28 16.30 3,951,730 -0.32(-1.92%)
Mar 05, 2004 16.50 16.79 16.46 16.62 5,402,513 +0.24(+1.45%)
Mar 04, 2004 16.19 16.53 16.04 16.38 6,669,017 +0.20(+1.21%)
Mar 03, 2004 16.04 16.33 15.88 16.19 8,815,999 -0.08(-0.52%)
Mar 02, 2004 16.75 16.87 16.19 16.27 7,695,200 -0.73(-4.27%)
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.