Freeport-McMoRan (NY: FCX )

37.14 USD -0.19 (-0.51%)
Streaming Delayed Price Updated: 9:00 AM EDT, Apr 20, 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%)
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.