Freeport-McMoRan (NY: FCX )

35.06 USD -0.12 (-0.34%)
Streaming Delayed Price Updated: 10:39 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.05 19.25 19.05 19.11 1,245,800 +0.01(+0.08%)
Dec 30, 2004 19.14 19.20 19.00 19.10 2,332,400 -0.08(-0.44%)
Dec 29, 2004 19.00 19.25 18.86 19.18 2,068,000 +0.14(+0.71%)
Dec 28, 2004 19.05 19.16 18.96 19.05 1,544,000 +0.07(+0.37%)
Dec 27, 2004 18.89 19.10 18.89 18.98 1,999,400 +0.08(+0.42%)
Dec 23, 2004 19.00 19.12 18.86 18.90 1,935,800 -0.08(-0.40%)
Dec 22, 2004 19.05 19.35 18.95 18.98 3,362,200 -0.10(-0.52%)
Dec 21, 2004 18.65 19.24 18.56 19.08 5,504,200 +0.43(+2.28%)
Dec 20, 2004 18.80 19.20 18.58 18.65 3,410,400 -0.16(-0.82%)
Dec 17, 2004 18.62 18.96 18.62 18.80 3,287,200 +0.18(+0.97%)
Dec 16, 2004 18.76 18.92 18.55 18.62 3,590,800 -0.26(-1.40%)
Dec 15, 2004 18.90 19.13 18.79 18.89 3,063,600 +0.20(+1.10%)
Dec 14, 2004 18.75 18.79 18.48 18.68 2,459,000 -0.10(-0.51%)
Dec 13, 2004 18.39 18.92 18.39 18.78 3,137,800 +0.48(+2.59%)
Dec 10, 2004 18.08 18.64 18.08 18.30 4,615,600 -0.07(-0.35%)
Dec 09, 2004 17.90 18.45 17.80 18.37 6,011,800 +0.38(+2.08%)
Dec 08, 2004 17.00 18.12 16.99 18.00 9,841,000 -0.09(-0.53%)
Dec 07, 2004 18.58 18.58 18.05 18.09 3,055,200 -0.41(-2.19%)
Dec 06, 2004 18.48 18.72 18.20 18.50 3,070,600 -0.20(-1.07%)
Dec 03, 2004 18.58 19.05 18.35 18.70 4,604,000 -0.01(-0.03%)
Dec 02, 2004 19.25 19.30 18.46 18.70 6,916,200 -0.69(-3.56%)
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.