Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.18 14.48 14.15 14.27 4,104,620 +0.05(+0.34%)
Oct 30, 2003 13.98 14.28 14.09 14.22 5,835,226 +0.24(+1.74%)
Oct 29, 2003 13.78 14.19 13.75 13.98 8,739,124 +0.15(+1.07%)
Oct 28, 2003 13.86 13.88 13.56 13.83 3,471,803 +0.07(+0.54%)
Oct 27, 2003 13.53 13.77 13.51 13.76 3,136,383 +0.10(+0.76%)
Oct 24, 2003 13.62 13.68 13.46 13.65 6,010,133 +0.00(+0.03%)
Oct 23, 2003 13.76 13.76 13.51 13.65 5,472,374 -0.11(-0.78%)
Oct 22, 2003 13.99 14.05 13.72 13.76 7,763,553 -0.22(-1.58%)
Oct 21, 2003 13.26 14.03 13.26 13.98 7,135,624 +0.52(+3.89%)
Oct 20, 2003 13.45 13.67 13.40 13.45 6,453,648 +0.01(+0.05%)
Oct 17, 2003 13.80 13.72 13.35 13.45 4,993,280 -0.35(-2.54%)
Oct 16, 2003 13.69 14.06 13.69 13.80 5,343,367 +0.10(+0.75%)
Oct 15, 2003 13.67 13.84 13.50 13.69 15,385,605 +0.02(+0.13%)
Oct 14, 2003 13.81 13.85 13.40 13.67 7,771,701 -0.23(-1.67%)
Oct 13, 2003 13.24 13.91 13.21 13.91 6,086,723 +0.70(+5.30%)
Oct 10, 2003 13.16 13.49 13.14 13.21 5,971,838 -0.04(-0.33%)
Oct 09, 2003 13.29 13.30 12.37 13.25 20,070,082 -0.52(-3.77%)
Oct 08, 2003 13.41 13.88 13.35 13.77 7,324,926 +0.36(+2.66%)
Oct 07, 2003 13.07 13.43 13.04 13.41 6,580,755 +0.52(+4.06%)
Oct 06, 2003 12.49 13.02 12.33 12.89 4,990,564 +0.46(+3.67%)
Oct 03, 2003 13.24 13.44 12.29 12.43 13,254,939 -0.73(-5.51%)
Oct 02, 2003 12.85 13.18 12.85 13.16 7,648,940 +0.53(+4.20%)
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.