Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.64 14.82 14.49 14.75 5,853,635 +0.29(+1.98%)
Mar 30, 2005 14.13 14.47 14.10 14.46 7,625,868 +0.36(+2.59%)
Mar 29, 2005 14.39 14.52 14.01 14.10 12,699,216 -0.29(-1.99%)
Mar 28, 2005 14.52 14.59 14.35 14.38 5,285,543 -0.03(-0.23%)
Mar 24, 2005 14.49 14.67 14.38 14.42 7,321,811 -0.07(-0.49%)
Mar 23, 2005 14.90 14.91 14.43 14.49 7,848,002 -0.43(-2.90%)
Mar 22, 2005 15.05 15.44 14.89 14.92 9,737,346 -0.09(-0.62%)
Mar 21, 2005 15.26 15.27 14.96 15.01 4,817,370 -0.32(-2.11%)
Mar 18, 2005 15.44 15.59 15.12 15.34 7,922,673 -0.11(-0.70%)
Mar 17, 2005 15.12 15.45 15.00 15.44 5,338,726 +0.24(+1.57%)
Mar 16, 2005 15.52 15.59 15.09 15.20 3,749,141 -0.20(-1.30%)
Mar 15, 2005 15.36 15.47 15.36 15.41 4,778,423 +0.15(+1.00%)
Mar 14, 2005 15.22 15.26 15.03 15.25 5,027,685 +0.05(+0.32%)
Mar 11, 2005 15.38 15.44 15.12 15.20 6,990,088 -0.03(-0.20%)
Mar 10, 2005 15.53 15.58 15.00 15.23 12,344,125 -0.55(-3.49%)
Mar 09, 2005 16.01 16.20 15.75 15.79 8,259,231 -0.23(-1.42%)
Mar 08, 2005 16.08 16.20 15.95 16.01 8,648,972 +0.04(+0.26%)
Mar 07, 2005 16.25 16.28 15.90 15.97 5,820,866 -0.31(-1.90%)
Mar 04, 2005 15.60 16.34 15.58 16.28 9,878,899 +0.86(+5.60%)
Mar 03, 2005 15.55 15.62 15.36 15.42 4,476,246 -0.14(-0.89%)
Mar 02, 2005 15.26 15.59 15.10 15.55 6,830,002 +0.19(+1.24%)
Mar 01, 2005 15.57 15.63 15.33 15.36 8,816,580 -0.20(-1.31%)
Feb 28, 2005 15.43 15.66 15.43 15.57 10,032,808 +0.27(+1.75%)
Feb 25, 2005 15.06 15.36 14.98 15.30 10,428,727 +0.24(+1.58%)
Feb 24, 2005 14.82 15.06 14.42 15.06 8,211,420 +0.24(+1.63%)
Feb 23, 2005 14.85 14.85 14.53 14.82 7,699,197 +0.04(+0.30%)
Feb 22, 2005 14.98 15.12 14.67 14.78 11,778,450 -0.01(-0.10%)
Feb 18, 2005 14.78 14.96 14.67 14.79 11,702,436 +0.01(+0.08%)
Feb 17, 2005 14.58 15.15 14.52 14.78 15,986,900 +0.20(+1.35%)
Feb 16, 2005 14.29 14.73 14.17 14.58 8,354,047 +0.39(+2.73%)
Feb 15, 2005 14.31 14.47 14.14 14.20 4,975,308 -0.01(-0.10%)
Feb 14, 2005 14.24 14.33 14.07 14.21 6,335,506 +0.03(+0.24%)
Feb 11, 2005 13.88 14.21 13.70 14.18 7,182,139 +0.36(+2.59%)
Feb 10, 2005 13.44 13.84 13.43 13.82 4,590,133 +0.45(+3.37%)
Feb 09, 2005 13.33 13.46 13.26 13.37 4,061,793 -0.13(-0.94%)
Feb 08, 2005 13.60 13.60 13.31 13.50 6,148,022 -0.18(-1.28%)
Feb 07, 2005 13.88 13.96 13.62 13.67 4,595,505 -0.15(-1.10%)
Feb 04, 2005 13.91 14.04 13.62 13.82 5,756,401 -0.09(-0.64%)
Feb 03, 2005 13.94 13.95 13.75 13.91 3,890,426 -0.11(-0.77%)
Feb 02, 2005 13.86 14.12 13.85 14.02 6,446,439 +0.22(+1.59%)
Feb 01, 2005 13.64 13.95 13.63 13.80 4,304,341 +0.10(+0.71%)
Jan 31, 2005 13.44 13.72 13.30 13.70 3,536,677 +0.32(+2.36%)
Jan 28, 2005 13.82 13.87 13.37 13.39 5,376,330 -0.41(-2.97%)
Jan 27, 2005 13.78 13.83 13.56 13.80 5,604,104 -0.09(-0.64%)
Jan 26, 2005 13.83 13.95 13.76 13.89 4,031,173 +0.18(+1.30%)
Jan 25, 2005 13.96 14.09 13.67 13.71 4,087,311 -0.20(-1.42%)
Jan 24, 2005 13.95 14.07 13.86 13.91 5,109,608 +0.00(+0.03%)
Jan 21, 2005 13.70 14.01 13.70 13.90 6,687,643 +0.21(+1.52%)
Jan 20, 2005 13.70 13.83 13.58 13.69 4,950,059 -0.14(-1.02%)
Jan 19, 2005 14.13 14.15 13.80 13.83 8,173,279 -0.39(-2.72%)
Jan 18, 2005 13.92 14.33 13.63 14.22 11,670,741 +0.59(+4.34%)
Jan 14, 2005 13.49 13.75 13.44 13.63 5,927,769 +0.13(+0.97%)
Jan 13, 2005 13.26 13.63 13.08 13.50 7,161,993 +0.17(+1.28%)
Jan 12, 2005 13.35 13.35 13.08 13.33 6,257,612 +0.09(+0.68%)
Jan 11, 2005 13.29 13.37 13.10 13.24 5,215,706 +0.05(+0.37%)
Jan 10, 2005 13.29 13.40 13.10 13.19 7,554,958 -0.07(-0.53%)
Jan 07, 2005 13.26 13.49 13.13 13.26 7,599,277 +0.13(+0.96%)
Jan 06, 2005 13.13 13.27 13.08 13.13 5,595,509 -0.02(-0.14%)
Jan 05, 2005 13.25 13.42 13.11 13.15 8,200,139 -0.15(-1.15%)
Jan 04, 2005 13.68 13.68 13.24 13.31 11,498,836 -0.55(-3.95%)
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.