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 (%)
Aug 31, 2004 18.74 18.87 18.67 18.82 3,999,800 +0.18(+0.97%)
Aug 30, 2004 18.75 18.92 18.62 18.64 4,963,200 +0.02(+0.13%)
Aug 27, 2004 18.26 18.62 18.25 18.61 3,777,800 +0.35(+1.89%)
Aug 26, 2004 18.07 18.26 17.84 18.26 3,699,400 +0.20(+1.11%)
Aug 25, 2004 17.70 18.14 17.55 18.07 3,351,000 +0.36(+2.06%)
Aug 24, 2004 17.82 17.99 17.60 17.70 3,375,400 -0.11(-0.65%)
Aug 23, 2004 17.98 18.00 17.66 17.82 5,403,400 -0.30(-1.68%)
Aug 20, 2004 18.00 18.31 17.86 18.12 6,380,400 +0.32(+1.80%)
Aug 19, 2004 17.52 18.00 17.50 17.80 7,249,200 +0.55(+3.19%)
Aug 18, 2004 16.75 17.31 16.49 17.25 5,026,800 +0.33(+1.98%)
Aug 17, 2004 16.75 17.00 16.58 16.92 4,192,000 +0.35(+2.11%)
Aug 16, 2004 16.27 16.64 16.25 16.57 3,574,800 +0.42(+2.57%)
Aug 13, 2004 16.25 16.26 16.02 16.15 4,135,200 +0.32(+2.02%)
Aug 12, 2004 16.25 16.26 15.77 15.83 2,974,600 -0.28(-1.74%)
Aug 11, 2004 16.49 16.50 15.96 16.11 4,319,400 -0.41(-2.51%)
Aug 10, 2004 16.38 16.61 16.30 16.52 5,606,000 +0.70(+4.46%)
Aug 09, 2004 16.04 16.24 15.82 15.82 3,642,200 -0.21(-1.34%)
Aug 06, 2004 16.40 16.60 15.96 16.04 5,170,200 -0.21(-1.32%)
Aug 05, 2004 16.65 16.82 16.20 16.25 3,620,400 -0.34(-2.08%)
Aug 04, 2004 16.78 16.85 16.49 16.59 3,470,600 -0.36(-2.15%)
Aug 03, 2004 17.33 17.39 16.95 16.96 3,022,400 -0.52(-2.95%)
Aug 02, 2004 17.42 17.60 17.12 17.48 2,559,000 +0.05(+0.29%)
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%)
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.