Freeport-McMoRan (NY: FCX )

46.30 +0.42 (+0.92%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.84 15.18 14.84 15.08 11,330,154 +0.23(+1.58%)
Sep 29, 2004 15.26 15.35 14.73 14.84 10,620,240 -0.77(-4.96%)
Sep 28, 2004 15.36 15.68 15.18 15.62 8,350,287 +0.60(+3.97%)
Sep 27, 2004 14.82 15.05 14.70 15.02 7,067,714 +0.20(+1.38%)
Sep 24, 2004 14.48 14.84 14.36 14.82 8,262,454 +0.34(+2.34%)
Sep 23, 2004 14.61 14.74 14.41 14.48 6,276,682 -0.06(-0.44%)
Sep 22, 2004 14.36 14.75 14.27 14.54 5,942,811 +0.10(+0.67%)
Sep 21, 2004 14.04 14.45 14.04 14.45 6,250,628 +0.54(+3.85%)
Sep 20, 2004 14.15 14.15 13.86 13.91 4,403,455 +0.05(+0.38%)
Sep 17, 2004 13.96 14.10 13.79 13.86 4,306,221 -0.09(-0.61%)
Sep 16, 2004 13.96 14.09 13.90 13.94 2,744,302 +0.12(+0.89%)
Sep 15, 2004 14.13 14.14 13.79 13.82 4,346,780 -0.28(-1.95%)
Sep 14, 2004 13.92 14.15 13.75 14.10 6,630,699 +0.20(+1.45%)
Sep 13, 2004 14.11 14.24 13.82 13.89 4,315,085 -0.22(-1.56%)
Sep 10, 2004 14.15 14.26 13.95 14.11 3,656,742 +0.04(+0.26%)
Sep 09, 2004 14.03 14.13 13.93 14.08 3,812,262 +0.15(+1.10%)
Sep 08, 2004 14.05 14.09 13.80 13.92 3,401,302 -0.13(-0.90%)
Sep 07, 2004 13.64 14.05 13.64 14.05 4,424,943 +0.14(+1.02%)
Sep 03, 2004 14.07 14.07 13.70 13.91 5,192,338 -0.16(-1.14%)
Sep 02, 2004 14.02 14.15 13.96 14.07 3,951,398 +0.01(+0.11%)
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.