Freeport-McMoRan (NY: FCX )

39.48 USD -1.37 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.74 18.87 18.67 18.82 3,999,800 +0.18(+0.97%)
Aug 30, 2004 18.75 18.92 18.62 18.64 4,963,200 +0.02(+0.13%)
Aug 27, 2004 18.26 18.62 18.25 18.61 3,777,800 +0.35(+1.89%)
Aug 26, 2004 18.07 18.26 17.84 18.26 3,699,400 +0.20(+1.11%)
Aug 25, 2004 17.70 18.14 17.55 18.07 3,351,000 +0.36(+2.06%)
Aug 24, 2004 17.82 17.99 17.60 17.70 3,375,400 -0.11(-0.65%)
Aug 23, 2004 17.98 18.00 17.66 17.82 5,403,400 -0.30(-1.68%)
Aug 20, 2004 18.00 18.31 17.86 18.12 6,380,400 +0.32(+1.80%)
Aug 19, 2004 17.52 18.00 17.50 17.80 7,249,200 +0.55(+3.19%)
Aug 18, 2004 16.75 17.31 16.49 17.25 5,026,800 +0.33(+1.98%)
Aug 17, 2004 16.75 17.00 16.58 16.92 4,192,000 +0.35(+2.11%)
Aug 16, 2004 16.27 16.64 16.25 16.57 3,574,800 +0.42(+2.57%)
Aug 13, 2004 16.25 16.26 16.02 16.15 4,135,200 +0.32(+2.02%)
Aug 12, 2004 16.25 16.26 15.77 15.83 2,974,600 -0.28(-1.74%)
Aug 11, 2004 16.49 16.50 15.96 16.11 4,319,400 -0.41(-2.51%)
Aug 10, 2004 16.38 16.61 16.30 16.52 5,606,000 +0.70(+4.46%)
Aug 09, 2004 16.04 16.24 15.82 15.82 3,642,200 -0.21(-1.34%)
Aug 06, 2004 16.40 16.60 15.96 16.04 5,170,200 -0.21(-1.32%)
Aug 05, 2004 16.65 16.82 16.20 16.25 3,620,400 -0.34(-2.08%)
Aug 04, 2004 16.78 16.85 16.49 16.59 3,470,600 -0.36(-2.15%)
Aug 03, 2004 17.33 17.39 16.95 16.96 3,022,400 -0.52(-2.95%)
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.