Freeport-McMoRan (NY: FCX )

35.20 USD +1.29 (+3.80%)
Streaming Delayed Price Updated: 5:21 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.15 17.43 17.03 17.33 4,798,400 +0.34(+2.03%)
Apr 28, 2005 17.43 17.55 16.87 16.99 7,624,600 -0.44(-2.55%)
Apr 27, 2005 18.03 18.04 17.17 17.43 8,492,000 -0.62(-3.43%)
Apr 26, 2005 18.61 18.64 18.05 18.05 3,719,600 -0.55(-2.93%)
Apr 25, 2005 18.17 18.60 17.67 18.59 7,090,200 +0.47(+2.62%)
Apr 22, 2005 18.46 18.55 17.96 18.12 5,470,800 +0.07(+0.39%)
Apr 21, 2005 18.12 18.24 17.92 18.05 4,864,000 +0.04(+0.25%)
Apr 20, 2005 18.33 18.49 17.92 18.00 7,580,800 -0.09(-0.50%)
Apr 19, 2005 17.64 18.18 17.56 18.09 6,615,200 +0.49(+2.81%)
Apr 18, 2005 17.12 17.70 17.11 17.60 6,801,000 +0.51(+2.98%)
Apr 15, 2005 17.35 17.70 17.05 17.09 6,315,800 -0.32(-1.84%)
Apr 14, 2005 18.05 18.10 17.29 17.41 12,329,800 -0.84(-4.63%)
Apr 13, 2005 18.98 18.98 18.12 18.25 8,637,800 -0.99(-5.14%)
Apr 12, 2005 18.92 19.33 18.77 19.25 4,419,400 +0.17(+0.86%)
Apr 11, 2005 19.25 19.35 19.01 19.08 4,832,800 -0.14(-0.73%)
Apr 08, 2005 19.40 19.52 19.19 19.22 2,868,000 -0.25(-1.26%)
Apr 07, 2005 19.56 19.85 19.37 19.46 3,337,800 -0.02(-0.08%)
Apr 06, 2005 19.46 19.65 19.21 19.48 5,481,800 +0.02(+0.08%)
Apr 05, 2005 19.61 19.84 19.40 19.46 3,075,600 -0.11(-0.59%)
Apr 04, 2005 19.77 19.81 19.41 19.58 3,996,400 -0.42(-2.12%)
Apr 01, 2005 19.88 20.16 19.55 20.00 4,915,200 +0.20(+1.01%)
Mar 31, 2005 19.66 19.91 19.45 19.80 4,358,600 +0.38(+1.98%)
Mar 30, 2005 18.98 19.43 18.94 19.42 5,678,200 +0.49(+2.59%)
Mar 29, 2005 19.32 19.50 18.81 18.93 9,455,800 -0.39(-1.99%)
Mar 28, 2005 19.50 19.60 19.27 19.32 3,935,600 -0.05(-0.23%)
Mar 24, 2005 19.45 19.70 19.31 19.36 5,451,800 -0.09(-0.49%)
Mar 23, 2005 20.00 20.02 19.38 19.45 5,843,600 -0.58(-2.89%)
Mar 22, 2005 20.21 20.74 20.00 20.04 7,250,400 -0.12(-0.62%)
Mar 21, 2005 20.50 20.50 20.08 20.16 3,587,000 -0.43(-2.11%)
Mar 18, 2005 20.74 20.93 20.30 20.59 5,899,200 -0.15(-0.70%)
Mar 17, 2005 20.30 20.75 20.15 20.74 3,975,200 +0.32(+1.57%)
Mar 16, 2005 20.84 20.94 20.26 20.42 2,791,600 -0.27(-1.30%)
Mar 15, 2005 20.62 20.77 20.62 20.69 3,558,000 +0.20(+1.00%)
Mar 14, 2005 20.44 20.50 20.18 20.49 3,743,600 +0.07(+0.32%)
Mar 11, 2005 20.65 20.74 20.31 20.42 5,204,800 -0.04(-0.20%)
Mar 10, 2005 20.86 20.92 20.15 20.46 9,191,400 -0.74(-3.49%)
Mar 09, 2005 21.50 21.75 21.15 21.20 6,149,800 -0.30(-1.42%)
Mar 08, 2005 21.60 21.75 21.42 21.50 6,440,000 +0.05(+0.26%)
Mar 07, 2005 21.83 21.86 21.36 21.45 4,334,200 -0.41(-1.90%)
Mar 04, 2005 20.95 21.95 20.92 21.86 7,355,800 +1.16(+5.60%)
Mar 03, 2005 20.89 20.98 20.63 20.70 3,333,000 -0.18(-0.89%)
Mar 02, 2005 20.50 20.94 20.29 20.89 5,085,600 +0.25(+1.24%)
Mar 01, 2005 20.91 20.99 20.58 20.64 6,564,800 -0.27(-1.32%)
Feb 28, 2005 20.73 21.04 20.72 20.91 7,470,400 +0.36(+1.75%)
Feb 25, 2005 20.23 20.62 20.12 20.55 7,765,200 +0.32(+1.58%)
Feb 24, 2005 19.91 20.23 19.36 20.23 6,114,200 +0.32(+1.63%)
Feb 23, 2005 19.94 19.94 19.51 19.91 5,732,800 +0.06(+0.30%)
Feb 22, 2005 20.12 20.30 19.70 19.84 8,770,200 -0.02(-0.10%)
Feb 18, 2005 19.85 20.08 19.70 19.86 8,713,600 +0.01(+0.08%)
Feb 17, 2005 19.58 20.34 19.50 19.85 11,903,800 +0.27(+1.35%)
Feb 16, 2005 19.20 19.79 19.03 19.58 6,220,400 +0.52(+2.73%)
Feb 15, 2005 19.23 19.44 18.99 19.07 3,704,600 -0.02(-0.10%)
Feb 14, 2005 19.12 19.25 18.89 19.08 4,717,400 +0.04(+0.24%)
Feb 11, 2005 18.64 19.08 18.41 19.04 5,347,800 +0.48(+2.59%)
Feb 10, 2005 18.05 18.59 18.04 18.56 3,417,800 +0.60(+3.37%)
Feb 09, 2005 17.90 18.08 17.81 17.95 3,024,400 -0.17(-0.94%)
Feb 08, 2005 18.26 18.27 17.88 18.12 4,577,800 -0.24(-1.28%)
Feb 07, 2005 18.64 18.75 18.29 18.36 3,421,800 -0.20(-1.10%)
Feb 04, 2005 18.68 18.85 18.29 18.57 4,286,200 -0.12(-0.64%)
Feb 03, 2005 18.72 18.74 18.46 18.68 2,896,800 -0.15(-0.77%)
Feb 02, 2005 18.61 18.96 18.60 18.83 4,800,000 +0.29(+1.59%)
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.