Freeport-McMoRan (NY: FCX )

36.31 USD +2.66 (+7.90%)
Official Closing Price Updated: 7:10 PM EDT, Apr 14, 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%)
Sep 01, 2005 21.66 21.77 21.35 21.66 5,167,200 +0.58(+2.73%)
Aug 31, 2005 20.68 21.09 20.67 21.08 4,850,800 +0.50(+2.45%)
Aug 30, 2005 20.04 20.67 20.04 20.58 4,369,800 +0.18(+0.88%)
Aug 29, 2005 19.91 20.57 19.77 20.40 4,354,400 +0.48(+2.38%)
Aug 26, 2005 20.12 20.43 19.88 19.92 3,124,800 -0.20(-0.97%)
Aug 25, 2005 19.90 20.17 19.89 20.12 3,430,600 +0.19(+0.95%)
Aug 24, 2005 19.92 20.30 19.86 19.93 5,342,400 -0.47(-2.30%)
Aug 23, 2005 20.77 20.90 20.27 20.40 4,740,000 -0.32(-1.54%)
Aug 22, 2005 20.67 21.00 20.58 20.72 3,784,600 +0.16(+0.78%)
Aug 19, 2005 20.55 20.64 20.30 20.56 3,157,600 +0.15(+0.76%)
Aug 18, 2005 20.41 20.65 20.32 20.41 5,209,400 +0.03(+0.12%)
Aug 17, 2005 20.98 21.16 20.33 20.38 8,020,400 -0.89(-4.18%)
Aug 16, 2005 21.52 21.70 21.25 21.27 4,452,000 -0.38(-1.76%)
Aug 15, 2005 21.61 21.74 21.45 21.65 3,194,000 -0.02(-0.12%)
Aug 12, 2005 21.60 21.75 21.32 21.67 4,078,200 +0.10(+0.46%)
Aug 11, 2005 21.08 21.74 20.92 21.58 7,434,600 +0.62(+2.96%)
Aug 10, 2005 20.50 21.23 20.50 20.95 6,635,200 +0.49(+2.39%)
Aug 09, 2005 20.48 20.53 20.01 20.46 4,870,200 -0.04(-0.20%)
Aug 08, 2005 20.52 20.85 20.48 20.50 3,835,800 -0.01(-0.02%)
Aug 05, 2005 20.91 21.00 20.39 20.51 3,270,400 -0.38(-1.82%)
Aug 04, 2005 21.00 21.15 20.79 20.89 4,453,200 +0.00(+0.02%)
Aug 03, 2005 20.61 21.08 20.56 20.89 4,528,800 +0.31(+1.48%)
Aug 02, 2005 20.30 20.83 20.27 20.58 5,449,000 +0.30(+1.50%)
Aug 01, 2005 20.25 20.35 20.04 20.27 3,682,800 +0.14(+0.67%)
Jul 29, 2005 20.00 20.20 19.88 20.14 4,555,400 +0.13(+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 19.83 3,700,800 +0.09(+0.48%)
Jul 26, 2005 20.05 20.17 19.61 19.74 4,655,200 -0.43(-2.16%)
Jul 25, 2005 20.25 20.36 20.05 20.17 4,932,800 +0.02(+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 19.58 20.04 9,843,800 +0.23(+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 19.33 5,020,200 +0.03(+0.13%)
Jul 15, 2005 19.30 19.36 19.20 19.30 2,691,600 -0.07(-0.34%)
Jul 14, 2005 19.75 19.92 19.36 19.36 4,454,600 -0.30(-1.53%)
Jul 13, 2005 19.50 19.73 19.35 19.67 3,207,400 +0.07(+0.33%)
Jul 12, 2005 19.74 19.75 19.49 19.60 2,673,400 -0.11(-0.58%)
Jul 11, 2005 19.55 19.83 19.42 19.71 4,279,800 +0.31(+1.60%)
Jul 08, 2005 19.27 19.51 19.25 19.41 3,318,000 +0.29(+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 +0.19(+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.