Freeport-McMoRan (NY: FCX )

26.87 +0.37 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 20.00 20.20 19.88 20.14 4,555,400 +0.14(+0.67%)
Jul 28, 2005 19.90 20.09 19.70 20.00 4,442,400 +0.17(+0.86%)
Jul 27, 2005 19.80 19.96 19.70 19.84 3,700,800 +0.10(+0.48%)
Jul 26, 2005 20.05 20.17 19.61 19.74 4,655,200 -0.44(-2.16%)
Jul 25, 2005 20.25 20.36 20.05 20.18 4,932,800 +0.03(+0.12%)
Jul 22, 2005 20.04 20.20 19.96 20.15 5,095,000 +0.11(+0.55%)
Jul 21, 2005 20.38 20.38 19.59 20.04 9,843,800 +0.22(+1.14%)
Jul 20, 2005 19.41 19.93 19.41 19.82 5,109,400 +0.44(+2.24%)
Jul 19, 2005 19.38 19.62 19.18 19.38 8,304,800 +0.05(+0.28%)
Jul 18, 2005 19.29 19.68 19.27 19.32 5,020,200 +0.02(+0.13%)
Jul 15, 2005 19.30 19.36 19.20 19.30 2,691,600 -0.06(-0.34%)
Jul 14, 2005 19.75 19.91 19.36 19.36 4,454,600 -0.30(-1.53%)
Jul 13, 2005 19.50 19.73 19.35 19.66 3,207,400 +0.06(+0.33%)
Jul 12, 2005 19.73 19.75 19.49 19.60 2,673,400 -0.11(-0.58%)
Jul 11, 2005 19.55 19.82 19.41 19.71 4,279,800 +0.31(+1.60%)
Jul 08, 2005 19.27 19.52 19.25 19.41 3,318,000 +0.30(+1.54%)
Jul 07, 2005 19.02 19.14 18.84 19.11 2,811,600 -0.07(-0.39%)
Jul 06, 2005 19.07 19.34 18.96 19.18 3,252,000 +0.20(+1.03%)
Jul 05, 2005 18.96 19.03 18.61 18.99 3,506,000 +0.02(+0.13%)
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.