Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.38 14.48 14.33 14.44 5,212,759 +0.14(+0.97%)
Aug 30, 2004 14.39 14.52 14.29 14.30 6,468,315 +0.02(+0.13%)
Aug 27, 2004 14.01 14.29 14.01 14.28 4,923,437 +0.26(+1.89%)
Aug 26, 2004 13.86 14.01 13.69 14.01 4,821,262 +0.15(+1.11%)
Aug 25, 2004 13.58 13.92 13.47 13.86 4,367,208 +0.28(+2.06%)
Aug 24, 2004 13.67 13.80 13.50 13.58 4,399,007 -0.09(-0.65%)
Aug 23, 2004 13.79 13.81 13.55 13.67 7,042,008 -0.23(-1.68%)
Aug 20, 2004 13.81 14.05 13.70 13.90 8,315,289 +0.25(+1.80%)
Aug 19, 2004 13.45 13.82 13.43 13.66 9,447,557 +0.42(+3.19%)
Aug 18, 2004 12.85 13.28 12.65 13.24 6,551,202 +0.26(+1.98%)
Aug 17, 2004 12.85 13.04 12.72 12.98 5,463,245 +0.27(+2.11%)
Aug 16, 2004 12.48 12.77 12.47 12.71 4,658,876 +0.32(+2.57%)
Aug 13, 2004 12.47 12.48 12.29 12.39 5,389,220 +0.25(+2.02%)
Aug 12, 2004 12.47 12.48 12.10 12.15 3,876,662 -0.21(-1.74%)
Aug 11, 2004 12.65 12.66 12.25 12.36 5,629,280 -0.32(-2.51%)
Aug 10, 2004 12.56 12.75 12.51 12.68 7,306,048 +0.54(+4.46%)
Aug 09, 2004 12.30 12.46 12.14 12.14 4,746,715 -0.17(-1.34%)
Aug 06, 2004 12.58 12.74 12.25 12.30 6,738,089 -0.16(-1.32%)
Aug 05, 2004 12.78 12.91 12.43 12.47 4,718,305 -0.26(-2.08%)
Aug 04, 2004 12.88 12.93 12.65 12.73 4,523,077 -0.28(-2.15%)
Aug 03, 2004 13.29 13.34 13.01 13.01 3,938,958 -0.40(-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.