Freeport-McMoRan (NY: FCX )

36.19 -0.96 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.21 16.29 16.07 16.16 5,062,885 -0.02(-0.09%)
Dec 30, 2003 16.24 16.24 15.93 16.18 4,867,658 +0.03(+0.17%)
Dec 29, 2003 15.98 16.19 15.92 16.15 7,381,376 +0.17(+1.06%)
Dec 26, 2003 15.49 16.02 15.44 15.98 3,619,400 +0.56(+3.63%)
Dec 24, 2003 14.98 15.58 14.98 15.42 3,979,098 +0.21(+1.36%)
Dec 23, 2003 15.18 15.53 14.77 15.22 10,689,298 +0.04(+0.25%)
Dec 22, 2003 15.83 15.98 14.81 15.18 18,637,590 -0.66(-4.14%)
Dec 19, 2003 16.44 16.44 15.54 15.83 18,855,494 -0.86(-5.17%)
Dec 18, 2003 17.23 17.15 16.67 16.70 9,073,783 -0.53(-3.07%)
Dec 17, 2003 16.94 17.38 16.90 17.23 5,717,380 +0.29(+1.70%)
Dec 16, 2003 17.34 17.44 16.76 16.94 4,213,684 -0.31(-1.82%)
Dec 15, 2003 17.16 17.38 17.00 17.25 4,495,969 +0.09(+0.54%)
Dec 12, 2003 17.22 17.46 17.08 17.16 4,195,439 -0.06(-0.36%)
Dec 11, 2003 16.32 17.26 16.26 17.22 7,740,292 +0.78(+4.71%)
Dec 10, 2003 17.48 17.49 16.40 16.45 9,632,880 -1.09(-6.23%)
Dec 09, 2003 17.93 17.93 17.47 17.54 8,329,364 -0.20(-1.12%)
Dec 08, 2003 17.53 17.77 17.31 17.74 6,342,421 +0.38(+2.17%)
Dec 05, 2003 17.19 17.55 16.92 17.36 5,203,115 +0.39(+2.31%)
Dec 04, 2003 17.25 17.31 16.77 16.97 4,380,501 -0.27(-1.58%)
Dec 03, 2003 17.36 17.46 17.01 17.25 5,927,465 -0.08(-0.44%)
Dec 02, 2003 16.88 17.31 16.88 17.32 5,160,629 +0.15(+0.89%)
Dec 01, 2003 16.89 17.12 16.77 17.17 7,724,393 +0.47(+2.80%)
Nov 28, 2003 16.51 16.70 16.46 16.70 1,672,858 +0.34(+2.09%)
Nov 26, 2003 16.40 16.54 16.28 16.36 5,585,230 +0.08(+0.52%)
Nov 25, 2003 15.88 16.46 15.81 16.27 4,867,658 +0.47(+2.96%)
Nov 24, 2003 15.56 15.92 15.48 15.81 4,743,848 +0.21(+1.38%)
Nov 21, 2003 15.56 15.69 15.43 15.59 3,370,217 +0.03(+0.22%)
Nov 20, 2003 15.73 15.73 15.48 15.56 5,340,739 -0.23(-1.43%)
Nov 19, 2003 15.44 15.78 15.16 15.78 5,766,122 +0.37(+2.42%)
Nov 18, 2003 14.85 15.45 14.85 15.41 7,521,346 +0.61(+4.15%)
Nov 17, 2003 14.92 15.25 14.70 14.80 6,892,916 -0.35(-2.33%)
Nov 14, 2003 15.60 15.62 15.15 15.15 4,526,987 -0.38(-2.42%)
Nov 13, 2003 15.58 15.81 15.43 15.53 5,926,422 +0.05(+0.30%)
Nov 12, 2003 14.54 15.48 14.52 15.48 7,159,301 +0.72(+4.86%)
Nov 11, 2003 14.89 15.13 14.72 14.76 6,051,274 -0.19(-1.28%)
Nov 10, 2003 15.71 15.72 14.58 14.95 8,348,391 -0.77(-4.93%)
Nov 07, 2003 15.23 15.80 15.27 15.73 5,650,132 +0.50(+3.27%)
Nov 06, 2003 15.37 15.37 15.21 15.23 5,188,519 -0.12(-0.77%)
Nov 05, 2003 14.83 15.75 15.21 15.35 6,902,039 -0.40(-2.53%)
Nov 04, 2003 14.83 15.90 15.04 15.75 9,811,686 +0.92(+6.18%)
Nov 03, 2003 15.04 15.06 14.64 14.83 4,459,739 -0.03(-0.23%)
Oct 31, 2003 14.77 15.09 14.74 14.87 3,939,218 +0.05(+0.34%)
Oct 30, 2003 14.56 14.88 14.68 14.82 5,600,087 +0.25(+1.74%)
Oct 29, 2003 14.36 14.78 14.33 14.56 8,386,968 +0.15(+1.06%)
Oct 28, 2003 14.44 14.46 14.13 14.41 3,331,902 +0.08(+0.54%)
Oct 27, 2003 14.10 14.34 14.08 14.33 3,009,998 +0.11(+0.75%)
Oct 24, 2003 14.20 14.25 14.03 14.23 5,767,946 +0.00(+0.03%)
Oct 23, 2003 14.33 14.34 14.08 14.22 5,251,857 -0.11(-0.78%)
Oct 22, 2003 14.58 14.64 14.29 14.33 7,450,709 -0.23(-1.58%)
Oct 21, 2003 13.81 14.62 13.81 14.56 6,848,084 +0.54(+3.89%)
Oct 20, 2003 14.01 14.25 13.96 14.02 6,193,589 +0.01(+0.05%)
Oct 17, 2003 14.38 14.29 13.91 14.01 4,792,069 -0.36(-2.53%)
Oct 16, 2003 14.27 14.65 14.27 14.38 5,128,048 +0.11(+0.75%)
Oct 15, 2003 14.25 14.43 14.06 14.27 14,765,620 +0.02(+0.13%)
Oct 14, 2003 14.39 14.43 13.96 14.25 7,458,529 -0.24(-1.67%)
Oct 13, 2003 13.79 14.50 13.76 14.49 5,841,450 +0.73(+5.30%)
Oct 10, 2003 13.71 14.05 13.70 13.76 5,731,194 -0.05(-0.33%)
Oct 09, 2003 13.85 13.85 12.89 13.81 19,261,328 -0.54(-3.77%)
Oct 08, 2003 13.98 14.46 13.91 14.35 7,029,758 +0.37(+2.66%)
Oct 07, 2003 13.62 13.99 13.59 13.98 6,315,574 +0.54(+4.06%)
Oct 06, 2003 13.01 13.57 12.85 13.43 4,789,462 +0.48(+3.67%)
Oct 03, 2003 13.80 14.00 12.81 12.96 12,720,812 -0.76(-5.51%)
Oct 02, 2003 13.39 13.73 13.39 13.71 7,340,714 +0.55(+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.