Freeport-McMoRan (NY: FCX )

37.24 USD -1.41 (-3.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.59 16.92 16.35 16.82 8,592,200 +0.02(+0.12%)
May 27, 2004 17.17 17.25 16.77 16.80 6,415,400 +0.07(+0.42%)
May 26, 2004 16.60 16.84 16.56 16.73 6,787,600 +0.29(+1.76%)
May 25, 2004 16.12 16.50 16.00 16.43 5,217,400 +0.41(+2.56%)
May 24, 2004 16.12 16.45 15.86 16.02 6,465,600 -0.09(-0.56%)
May 21, 2004 15.93 16.14 15.64 16.11 9,234,400 +0.90(+5.95%)
May 20, 2004 15.37 15.61 14.98 15.21 6,317,600 -0.22(-1.46%)
May 19, 2004 15.30 16.12 15.20 15.44 11,889,000 +0.54(+3.63%)
May 18, 2004 14.45 14.90 14.24 14.89 6,229,400 +0.60(+4.20%)
May 17, 2004 14.50 14.71 13.88 14.29 5,974,000 -0.12(-0.83%)
May 14, 2004 14.45 14.63 14.25 14.41 6,838,000 +0.21(+1.51%)
May 13, 2004 14.38 14.59 14.11 14.20 8,815,200 -0.37(-2.54%)
May 12, 2004 14.83 15.04 14.20 14.57 8,440,600 -0.12(-0.78%)
May 11, 2004 14.79 14.79 14.54 14.69 5,938,400 +0.07(+0.44%)
May 10, 2004 13.88 15.07 13.88 14.62 13,206,000 +0.31(+2.20%)
May 07, 2004 14.40 14.84 14.26 14.30 9,199,400 -0.52(-3.51%)
May 06, 2004 14.88 15.05 14.76 14.82 6,903,600 -0.43(-2.82%)
May 05, 2004 15.48 15.48 15.20 15.26 4,339,000 -0.22(-1.45%)
May 04, 2004 15.70 15.74 15.26 15.48 9,054,200 +0.24(+1.54%)
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.