Freeport-McMoRan (NY: FCX )

34.52 USD +0.87 (+2.59%)
Streaming Delayed Price Updated: 8:08 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.92 20.39 19.92 20.25 8,436,400 +0.32(+1.58%)
Sep 29, 2004 20.50 20.62 19.78 19.93 7,907,800 -1.04(-4.96%)
Sep 28, 2004 20.62 21.07 20.39 20.98 6,217,600 +0.80(+3.97%)
Sep 27, 2004 19.90 20.21 19.74 20.17 5,262,600 +0.27(+1.38%)
Sep 24, 2004 19.45 19.92 19.29 19.90 6,152,200 +0.45(+2.34%)
Sep 23, 2004 19.62 19.80 19.36 19.45 4,673,600 -0.09(-0.44%)
Sep 22, 2004 19.29 19.81 19.17 19.53 4,425,000 +0.13(+0.67%)
Sep 21, 2004 18.85 19.40 18.85 19.40 4,654,200 +0.72(+3.85%)
Sep 20, 2004 19.00 19.00 18.61 18.68 3,278,800 +0.07(+0.38%)
Sep 17, 2004 18.75 18.94 18.52 18.61 3,206,400 -0.11(-0.61%)
Sep 16, 2004 18.75 18.92 18.67 18.73 2,043,400 +0.17(+0.89%)
Sep 15, 2004 18.98 19.00 18.52 18.56 3,236,600 -0.37(-1.95%)
Sep 14, 2004 18.70 19.00 18.47 18.93 4,937,200 +0.27(+1.45%)
Sep 13, 2004 18.95 19.12 18.55 18.66 3,213,000 -0.29(-1.56%)
Sep 10, 2004 19.00 19.16 18.74 18.95 2,722,800 +0.05(+0.26%)
Sep 09, 2004 18.84 18.98 18.70 18.91 2,838,600 +0.20(+1.10%)
Sep 08, 2004 18.88 18.92 18.54 18.70 2,532,600 -0.17(-0.90%)
Sep 07, 2004 18.33 18.88 18.32 18.87 3,294,800 +0.19(+1.02%)
Sep 03, 2004 18.89 18.89 18.41 18.68 3,866,200 -0.21(-1.14%)
Sep 02, 2004 18.83 19.00 18.75 18.89 2,942,200 +0.02(+0.11%)
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.