Freeport-McMoRan (NY: FCX )

38.14 USD +0.31 (+0.82%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.12 21.23 20.95 21.07 3,884,800 -0.02(-0.09%)
Dec 30, 2003 21.17 21.17 20.76 21.08 3,735,000 +0.04(+0.17%)
Dec 29, 2003 20.83 21.09 20.75 21.05 5,663,800 +0.22(+1.06%)
Dec 26, 2003 20.19 20.88 20.12 20.83 2,777,200 +0.73(+3.63%)
Dec 24, 2003 19.52 20.30 19.52 20.10 3,053,200 +0.27(+1.36%)
Dec 23, 2003 19.78 20.25 19.25 19.83 8,202,000 +0.05(+0.25%)
Dec 22, 2003 20.64 20.83 19.30 19.78 14,300,800 -0.85(-4.14%)
Dec 19, 2003 21.42 21.42 20.25 20.64 14,468,000 -1.12(-5.17%)
Dec 18, 2003 22.45 22.36 21.72 21.76 6,962,400 -0.69(-3.07%)
Dec 17, 2003 22.08 22.65 22.02 22.45 4,387,000 +0.38(+1.70%)
Dec 16, 2003 22.60 22.73 21.84 22.08 3,233,200 -0.41(-1.82%)
Dec 15, 2003 22.36 22.65 22.15 22.49 3,449,800 +0.12(+0.54%)
Dec 12, 2003 22.45 22.76 22.26 22.36 3,219,200 -0.08(-0.36%)
Dec 11, 2003 21.27 22.50 21.19 22.45 5,939,200 +1.01(+4.71%)
Dec 10, 2003 22.77 22.80 21.37 21.43 7,391,400 -1.43(-6.23%)
Dec 09, 2003 23.37 23.37 22.76 22.86 6,391,200 -0.26(-1.12%)
Dec 08, 2003 22.85 23.17 22.55 23.12 4,866,600 +0.49(+2.17%)
Dec 05, 2003 22.40 22.88 22.05 22.63 3,992,400 +0.51(+2.31%)
Dec 04, 2003 22.48 22.55 21.86 22.12 3,361,200 -0.35(-1.58%)
Dec 03, 2003 22.62 22.75 22.17 22.48 4,548,200 -0.10(-0.44%)
Dec 02, 2003 22.00 22.57 22.00 22.58 3,959,800 +0.20(+0.89%)
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.