Freeport-McMoRan (NY: FCX )

37.24 USD -1.41 (-3.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.95 18.52 17.95 18.43 6,493,000 +0.48(+2.67%)
Jan 29, 2004 18.62 18.62 17.55 17.95 8,537,800 -0.63(-3.42%)
Jan 28, 2004 19.45 19.67 18.46 18.58 8,416,600 -0.80(-4.10%)
Jan 27, 2004 19.02 19.75 18.88 19.38 7,720,800 +0.37(+1.92%)
Jan 26, 2004 18.99 19.07 18.58 19.01 7,867,800 +0.03(+0.18%)
Jan 23, 2004 19.95 20.00 18.89 18.98 6,645,200 -0.52(-2.69%)
Jan 22, 2004 19.36 20.08 19.30 19.50 10,380,800 +0.14(+0.72%)
Jan 21, 2004 19.50 19.50 18.75 19.36 7,829,000 +0.11(+0.60%)
Jan 20, 2004 17.80 19.38 17.75 19.25 14,326,800 +1.23(+6.80%)
Jan 16, 2004 18.05 18.42 17.59 18.02 10,494,600 +0.09(+0.53%)
Jan 15, 2004 19.31 19.31 17.59 17.93 22,603,800 -1.41(-7.31%)
Jan 14, 2004 19.95 19.95 18.73 19.34 10,970,200 -0.69(-3.42%)
Jan 13, 2004 21.36 21.65 19.83 20.03 7,916,800 -1.42(-6.62%)
Jan 12, 2004 22.23 22.23 21.20 21.45 4,685,800 -0.77(-3.49%)
Jan 09, 2004 21.86 22.44 21.58 22.23 4,400,600 +0.35(+1.60%)
Jan 08, 2004 21.55 22.07 21.52 21.88 4,585,400 +0.33(+1.51%)
Jan 07, 2004 21.52 21.67 21.00 21.55 8,302,000 +0.02(+0.12%)
Jan 06, 2004 22.30 22.30 21.32 21.52 5,269,000 -0.45(-2.05%)
Jan 05, 2004 21.35 21.99 21.34 21.98 5,564,200 +1.02(+4.87%)
Jan 02, 2004 20.98 21.15 20.85 20.95 3,974,400 -0.11(-0.52%)
Dec 31, 2003 21.12 21.23 20.95 21.07 3,884,800 -0.02(-0.09%)
Dec 30, 2003 21.17 21.17 20.76 21.08 3,735,000 +0.04(+0.17%)
Dec 29, 2003 20.83 21.09 20.75 21.05 5,663,800 +0.22(+1.06%)
Dec 26, 2003 20.19 20.88 20.12 20.83 2,777,200 +0.73(+3.63%)
Dec 24, 2003 19.52 20.30 19.52 20.10 3,053,200 +0.27(+1.36%)
Dec 23, 2003 19.78 20.25 19.25 19.83 8,202,000 +0.05(+0.25%)
Dec 22, 2003 20.64 20.83 19.30 19.78 14,300,800 -0.85(-4.14%)
Dec 19, 2003 21.42 21.42 20.25 20.64 14,468,000 -1.12(-5.17%)
Dec 18, 2003 22.45 22.36 21.72 21.76 6,962,400 -0.69(-3.07%)
Dec 17, 2003 22.08 22.65 22.02 22.45 4,387,000 +0.38(+1.70%)
Dec 16, 2003 22.60 22.73 21.84 22.08 3,233,200 -0.41(-1.82%)
Dec 15, 2003 22.36 22.65 22.15 22.49 3,449,800 +0.12(+0.54%)
Dec 12, 2003 22.45 22.76 22.26 22.36 3,219,200 -0.08(-0.36%)
Dec 11, 2003 21.27 22.50 21.19 22.45 5,939,200 +1.01(+4.71%)
Dec 10, 2003 22.77 22.80 21.37 21.43 7,391,400 -1.43(-6.23%)
Dec 09, 2003 23.37 23.37 22.76 22.86 6,391,200 -0.26(-1.12%)
Dec 08, 2003 22.85 23.17 22.55 23.12 4,866,600 +0.49(+2.17%)
Dec 05, 2003 22.40 22.88 22.05 22.63 3,992,400 +0.51(+2.31%)
Dec 04, 2003 22.48 22.55 21.86 22.12 3,361,200 -0.35(-1.58%)
Dec 03, 2003 22.62 22.75 22.17 22.48 4,548,200 -0.10(-0.44%)
Dec 02, 2003 22.00 22.57 22.00 22.58 3,959,800 +0.20(+0.89%)
Dec 01, 2003 22.01 22.31 21.85 22.38 5,927,000 +0.61(+2.80%)
Nov 28, 2003 21.52 21.76 21.45 21.76 1,283,600 +0.44(+2.09%)
Nov 26, 2003 21.38 21.55 21.21 21.32 4,285,600 +0.11(+0.52%)
Nov 25, 2003 20.70 21.45 20.61 21.21 3,735,000 +0.61(+2.96%)
Nov 24, 2003 20.27 20.75 20.17 20.60 3,640,000 +0.28(+1.38%)
Nov 21, 2003 20.27 20.45 20.11 20.32 2,586,000 +0.05(+0.22%)
Nov 20, 2003 20.50 20.50 20.17 20.27 4,098,000 -0.30(-1.43%)
Nov 19, 2003 20.12 20.57 19.75 20.57 4,424,400 +0.49(+2.41%)
Nov 18, 2003 19.35 20.14 19.35 20.08 5,771,200 +0.80(+4.15%)
Nov 17, 2003 19.45 19.87 19.16 19.29 5,289,000 -0.46(-2.33%)
Nov 14, 2003 20.33 20.36 19.75 19.75 3,473,600 -0.49(-2.42%)
Nov 13, 2003 20.30 20.61 20.11 20.24 4,547,400 +0.06(+0.30%)
Nov 12, 2003 18.95 20.17 18.92 20.17 5,493,400 +0.93(+4.86%)
Nov 11, 2003 19.41 19.72 19.19 19.24 4,643,200 -0.25(-1.28%)
Nov 10, 2003 20.48 20.49 19.00 19.49 6,405,800 -1.01(-4.93%)
Nov 07, 2003 19.85 20.59 19.90 20.50 4,335,400 +0.65(+3.27%)
Nov 06, 2003 20.02 20.02 19.82 19.85 3,981,200 -0.15(-0.77%)
Nov 05, 2003 19.33 20.52 19.82 20.00 5,296,000 -0.52(-2.53%)
Nov 04, 2003 19.33 20.72 19.60 20.52 7,528,600 +1.20(+6.18%)
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.