Freeport-McMoRan (NY: FCX )

35.02 USD +2.32 (+7.09%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.38 17.68 17.25 17.42 3,371,600 +0.22(+1.28%)
Jul 29, 2004 16.68 17.29 16.59 17.20 3,296,200 +0.52(+3.12%)
Jul 28, 2004 16.56 16.82 16.42 16.68 5,744,600 +0.17(+1.06%)
Jul 27, 2004 16.32 16.72 15.95 16.51 6,431,600 +0.18(+1.10%)
Jul 26, 2004 16.68 16.83 16.05 16.33 4,991,800 -0.35(-2.10%)
Jul 23, 2004 16.60 16.75 16.26 16.68 4,569,000 -0.33(-1.94%)
Jul 22, 2004 16.72 17.02 16.54 17.01 4,314,800 +0.26(+1.55%)
Jul 21, 2004 17.30 17.33 16.75 16.75 5,255,800 -0.65(-3.74%)
Jul 20, 2004 17.00 17.44 16.52 17.40 7,316,600 -0.27(-1.53%)
Jul 19, 2004 17.95 17.98 16.82 17.67 3,864,800 -0.33(-1.83%)
Jul 16, 2004 18.25 18.31 17.89 18.00 4,712,400 +0.12(+0.70%)
Jul 15, 2004 17.58 17.91 17.38 17.88 3,251,200 +0.27(+1.53%)
Jul 14, 2004 17.33 17.86 17.28 17.61 4,438,800 +0.36(+2.09%)
Jul 13, 2004 17.40 17.40 17.10 17.25 4,115,600 -0.28(-1.60%)
Jul 12, 2004 17.70 17.76 17.38 17.52 3,385,600 -0.28(-1.57%)
Jul 09, 2004 17.65 17.81 17.35 17.80 6,473,600 +0.29(+1.68%)
Jul 08, 2004 17.37 17.72 17.08 17.51 6,032,000 +0.14(+0.81%)
Jul 07, 2004 16.48 17.48 16.48 17.37 8,591,600 +1.11(+6.79%)
Jul 06, 2004 16.55 16.93 16.11 16.26 4,518,000 -0.23(-1.39%)
Jul 02, 2004 16.57 16.57 16.39 16.50 1,749,200 +0.25(+1.51%)
Jul 01, 2004 16.67 16.67 16.18 16.25 2,772,000 -0.33(-1.96%)
Jun 30, 2004 16.37 16.58 16.17 16.58 4,026,200 +0.35(+2.16%)
Jun 29, 2004 16.50 16.61 16.12 16.23 5,449,000 -0.35(-2.11%)
Jun 28, 2004 17.15 17.39 16.54 16.58 5,084,200 -0.40(-2.36%)
Jun 25, 2004 16.85 17.18 16.76 16.98 4,789,000 +0.13(+0.77%)
Jun 24, 2004 17.00 17.21 16.83 16.84 6,143,800 +0.33(+2.03%)
Jun 23, 2004 16.20 16.54 15.96 16.51 4,298,000 +0.34(+2.13%)
Jun 22, 2004 15.96 16.17 15.77 16.17 2,286,600 +0.21(+1.28%)
Jun 21, 2004 16.30 16.40 15.88 15.96 3,588,800 -0.30(-1.85%)
Jun 18, 2004 16.10 16.51 15.94 16.26 4,943,600 +0.41(+2.59%)
Jun 17, 2004 15.66 15.98 15.46 15.85 3,797,600 +0.20(+1.25%)
Jun 16, 2004 15.32 15.73 15.18 15.65 3,413,200 +0.22(+1.46%)
Jun 15, 2004 15.24 15.48 15.22 15.43 5,109,800 +0.33(+2.19%)
Jun 14, 2004 15.82 15.82 15.08 15.10 3,964,000 -0.72(-4.58%)
Jun 10, 2004 15.90 16.05 15.70 15.82 4,931,200 +0.29(+1.90%)
Jun 09, 2004 16.35 16.35 15.53 15.53 6,098,600 -0.92(-5.59%)
Jun 08, 2004 16.33 16.49 16.26 16.45 3,272,400 -0.06(-0.39%)
Jun 07, 2004 16.50 16.57 16.30 16.51 4,638,800 +0.55(+3.48%)
Jun 04, 2004 15.71 16.10 15.54 15.96 6,970,600 +0.22(+1.40%)
Jun 03, 2004 16.42 16.45 15.72 15.74 6,952,800 -0.73(-4.43%)
Jun 02, 2004 16.46 16.49 16.08 16.47 5,583,600 +0.00(+0.03%)
Jun 01, 2004 16.92 17.11 16.36 16.46 5,114,400 -0.35(-2.08%)
May 28, 2004 16.59 16.92 16.35 16.82 8,592,200 +0.02(+0.12%)
May 27, 2004 17.17 17.25 16.77 16.80 6,415,400 +0.07(+0.42%)
May 26, 2004 16.60 16.84 16.56 16.73 6,787,600 +0.29(+1.76%)
May 25, 2004 16.12 16.50 16.00 16.43 5,217,400 +0.41(+2.56%)
May 24, 2004 16.12 16.45 15.86 16.02 6,465,600 -0.09(-0.56%)
May 21, 2004 15.93 16.14 15.64 16.11 9,234,400 +0.90(+5.95%)
May 20, 2004 15.37 15.61 14.98 15.21 6,317,600 -0.22(-1.46%)
May 19, 2004 15.30 16.12 15.20 15.44 11,889,000 +0.54(+3.63%)
May 18, 2004 14.45 14.90 14.24 14.89 6,229,400 +0.60(+4.20%)
May 17, 2004 14.50 14.71 13.88 14.29 5,974,000 -0.12(-0.83%)
May 14, 2004 14.45 14.63 14.25 14.41 6,838,000 +0.21(+1.51%)
May 13, 2004 14.38 14.59 14.11 14.20 8,815,200 -0.37(-2.54%)
May 12, 2004 14.83 15.04 14.20 14.57 8,440,600 -0.12(-0.78%)
May 11, 2004 14.79 14.79 14.54 14.69 5,938,400 +0.07(+0.44%)
May 10, 2004 13.88 15.07 13.88 14.62 13,206,000 +0.31(+2.20%)
May 07, 2004 14.40 14.84 14.26 14.30 9,199,400 -0.52(-3.51%)
May 06, 2004 14.88 15.05 14.76 14.82 6,903,600 -0.43(-2.82%)
May 05, 2004 15.48 15.48 15.20 15.26 4,339,000 -0.22(-1.45%)
May 04, 2004 15.70 15.74 15.26 15.48 9,054,200 +0.24(+1.54%)
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.