Freeport-McMoRan (NY: FCX )

38.34 USD -0.30 (-0.78%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.70 16.89 16.46 16.55 4,058,400 -0.16(-0.93%)
Sep 29, 2003 16.11 16.83 16.08 16.70 5,245,400 +0.59(+3.69%)
Sep 26, 2003 16.42 16.42 16.08 16.11 4,621,800 -0.36(-2.22%)
Sep 25, 2003 17.24 17.25 16.46 16.48 4,901,600 -0.68(-3.96%)
Sep 24, 2003 17.24 17.24 16.86 17.16 2,719,000 +0.06(+0.32%)
Sep 23, 2003 17.09 17.14 16.91 17.10 3,631,400 +0.01(+0.06%)
Sep 22, 2003 16.90 17.17 16.88 17.09 4,914,400 +0.25(+1.45%)
Sep 19, 2003 16.38 16.90 16.39 16.84 5,411,000 +0.46(+2.84%)
Sep 18, 2003 15.85 16.40 15.98 16.38 7,230,400 +0.53(+3.38%)
Sep 17, 2003 15.92 15.94 15.65 15.85 1,558,800 -0.05(-0.31%)
Sep 16, 2003 15.95 15.95 15.72 15.89 3,153,000 -0.04(-0.28%)
Sep 15, 2003 15.72 16.05 15.60 15.94 4,155,200 +0.18(+1.17%)
Sep 12, 2003 15.53 15.76 15.36 15.76 4,090,200 +0.11(+0.70%)
Sep 11, 2003 15.55 15.65 15.47 15.64 4,854,800 +0.11(+0.68%)
Sep 10, 2003 15.57 15.63 15.53 15.54 4,325,600 -0.04(-0.22%)
Sep 09, 2003 15.43 15.68 15.43 15.57 6,138,400 +0.21(+1.40%)
Sep 08, 2003 15.25 15.44 15.01 15.36 1,972,800 +0.12(+0.82%)
Sep 05, 2003 15.32 15.49 15.14 15.23 2,966,600 -0.15(-0.97%)
Sep 04, 2003 15.12 15.45 15.09 15.38 2,475,000 +0.29(+1.95%)
Sep 03, 2003 15.18 15.18 14.99 15.09 4,205,200 -0.04(-0.26%)
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.