Freeport-McMoRan (NY: FCX )

38.71 USD +0.57 (+1.49%)
Streaming Delayed Price Updated: 9:26 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.35 15.44 15.11 15.25 7,603,200 +0.34(+2.28%)
Apr 29, 2004 14.82 15.45 14.82 14.91 11,632,800 +0.16(+1.08%)
Apr 28, 2004 14.97 15.32 14.63 14.75 15,075,600 -1.15(-7.23%)
Apr 27, 2004 16.40 16.51 15.87 15.90 5,502,400 -0.49(-3.02%)
Apr 26, 2004 16.54 16.98 16.37 16.39 5,175,800 +0.10(+0.61%)
Apr 23, 2004 17.08 17.18 16.20 16.30 6,530,800 -0.74(-4.34%)
Apr 22, 2004 16.26 17.14 16.26 17.04 7,298,600 +0.88(+5.41%)
Apr 21, 2004 15.75 16.46 15.70 16.16 15,272,600 -0.64(-3.78%)
Apr 20, 2004 17.64 17.72 16.67 16.80 9,924,400 -0.91(-5.11%)
Apr 19, 2004 17.99 18.10 17.62 17.70 5,408,000 -0.24(-1.37%)
Apr 16, 2004 17.77 18.12 17.61 17.95 5,907,200 +0.30(+1.70%)
Apr 15, 2004 17.61 17.92 17.48 17.64 6,182,200 +0.07(+0.37%)
Apr 14, 2004 17.83 18.17 17.54 17.58 9,393,800 -0.25(-1.40%)
Apr 13, 2004 18.82 18.82 17.70 17.83 12,677,600 -1.09(-5.74%)
Apr 12, 2004 19.12 19.13 18.88 18.92 4,923,200 -0.21(-1.12%)
Apr 08, 2004 19.30 19.38 19.00 19.13 4,093,200 -0.18(-0.91%)
Apr 07, 2004 19.55 19.62 19.26 19.30 3,088,400 -0.29(-1.48%)
Apr 06, 2004 19.45 19.71 19.32 19.59 4,452,200 +0.26(+1.37%)
Apr 05, 2004 19.75 19.80 19.14 19.33 5,791,800 -0.52(-2.62%)
Apr 02, 2004 19.50 19.92 19.16 19.85 7,473,200 +0.14(+0.68%)
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.