Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.20 20.42 19.56 19.57 4,398,400 -0.75(-3.69%)
Nov 29, 2004 20.32 20.55 20.15 20.32 6,436,400 +0.03(+0.15%)
Nov 26, 2004 20.05 20.40 19.93 20.29 3,563,200 +0.52(+2.63%)
Nov 24, 2004 19.62 19.85 19.52 19.76 3,654,400 +0.46(+2.38%)
Nov 23, 2004 19.50 19.60 19.17 19.30 4,303,000 -0.17(-0.87%)
Nov 22, 2004 19.56 19.75 19.30 19.48 4,481,400 -0.08(-0.43%)
Nov 19, 2004 19.55 19.74 19.42 19.56 6,589,400 +0.06(+0.31%)
Nov 18, 2004 20.01 20.02 19.45 19.50 6,528,200 -0.51(-2.57%)
Nov 17, 2004 20.15 20.71 20.00 20.01 6,722,800 +0.28(+1.44%)
Nov 16, 2004 19.75 19.89 19.62 19.73 2,740,800 -0.09(-0.45%)
Nov 15, 2004 20.29 20.30 19.69 19.82 2,629,000 -0.37(-1.83%)
Nov 12, 2004 19.62 20.21 19.55 20.19 4,989,600 +0.76(+3.91%)
Nov 11, 2004 19.00 19.50 18.86 19.43 3,202,800 +0.43(+2.29%)
Nov 10, 2004 19.57 19.60 18.89 19.00 3,763,800 -0.57(-2.91%)
Nov 09, 2004 19.15 19.66 19.04 19.57 5,184,200 +0.62(+3.30%)
Nov 08, 2004 19.25 19.27 18.88 18.94 3,263,600 -0.32(-1.69%)
Nov 05, 2004 19.05 19.41 18.84 19.26 4,198,600 +0.21(+1.13%)
Nov 04, 2004 18.40 19.08 18.40 19.05 6,697,200 +0.96(+5.31%)
Nov 03, 2004 17.88 18.09 17.76 18.09 4,911,600 +0.59(+3.40%)
Nov 02, 2004 17.85 17.88 17.45 17.50 5,074,600 -0.39(-2.18%)
Nov 01, 2004 18.25 18.34 17.88 17.89 3,268,800 -0.23(-1.24%)
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%)
Oct 01, 2004 20.42 20.45 19.89 20.05 4,642,800 -0.20(-0.99%)
Sep 30, 2004 19.92 20.39 19.92 20.25 8,436,400 +0.32(+1.58%)
Sep 29, 2004 20.50 20.62 19.78 19.93 7,907,800 -1.04(-4.96%)
Sep 28, 2004 20.62 21.07 20.39 20.98 6,217,600 +0.80(+3.97%)
Sep 27, 2004 19.90 20.21 19.74 20.17 5,262,600 +0.27(+1.38%)
Sep 24, 2004 19.45 19.92 19.29 19.90 6,152,200 +0.45(+2.34%)
Sep 23, 2004 19.62 19.80 19.36 19.45 4,673,600 -0.09(-0.44%)
Sep 22, 2004 19.29 19.81 19.17 19.53 4,425,000 +0.13(+0.67%)
Sep 21, 2004 18.85 19.40 18.85 19.40 4,654,200 +0.72(+3.85%)
Sep 20, 2004 19.00 19.00 18.61 18.68 3,278,800 +0.07(+0.38%)
Sep 17, 2004 18.75 18.94 18.52 18.61 3,206,400 -0.11(-0.61%)
Sep 16, 2004 18.75 18.92 18.67 18.73 2,043,400 +0.17(+0.89%)
Sep 15, 2004 18.98 19.00 18.52 18.56 3,236,600 -0.37(-1.95%)
Sep 14, 2004 18.70 19.00 18.47 18.93 4,937,200 +0.27(+1.45%)
Sep 13, 2004 18.95 19.12 18.55 18.66 3,213,000 -0.29(-1.56%)
Sep 10, 2004 19.00 19.16 18.74 18.95 2,722,800 +0.05(+0.26%)
Sep 09, 2004 18.84 18.98 18.70 18.91 2,838,600 +0.20(+1.10%)
Sep 08, 2004 18.88 18.92 18.54 18.70 2,532,600 -0.17(-0.90%)
Sep 07, 2004 18.33 18.88 18.32 18.87 3,294,800 +0.19(+1.02%)
Sep 03, 2004 18.89 18.89 18.41 18.68 3,866,200 -0.21(-1.14%)
Sep 02, 2004 18.83 19.00 18.75 18.89 2,942,200 +0.02(+0.11%)
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.