Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.30 11.37 11.12 11.23 10,324,969 +0.25(+2.28%)
Apr 29, 2004 10.92 11.37 10.92 10.98 15,797,072 +0.12(+1.09%)
Apr 28, 2004 11.03 11.29 10.77 10.86 20,472,314 -0.85(-7.23%)
Apr 27, 2004 12.08 12.16 11.69 11.71 7,472,131 -0.36(-3.02%)
Apr 26, 2004 12.18 12.50 12.05 12.07 7,028,616 +0.07(+0.61%)
Apr 23, 2004 12.57 12.65 11.93 12.00 8,868,675 -0.54(-4.34%)
Apr 22, 2004 11.97 12.63 11.97 12.54 9,911,329 +0.64(+5.41%)
Apr 21, 2004 11.60 12.12 11.56 11.90 20,739,836 -0.47(-3.78%)
Apr 20, 2004 12.99 13.05 12.28 12.37 13,477,104 -0.67(-5.11%)
Apr 19, 2004 13.25 13.33 12.98 13.03 7,343,938 -0.18(-1.37%)
Apr 16, 2004 13.09 13.34 12.96 13.21 8,021,840 +0.22(+1.70%)
Apr 15, 2004 12.97 13.20 12.87 12.99 8,395,284 +0.05(+0.37%)
Apr 14, 2004 13.13 13.38 12.92 12.95 12,756,562 -0.18(-1.40%)
Apr 13, 2004 13.86 13.86 13.04 13.13 17,215,886 -0.80(-5.74%)
Apr 12, 2004 14.08 14.09 13.90 13.93 6,685,591 -0.16(-1.12%)
Apr 08, 2004 14.22 14.27 14.00 14.09 5,558,470 -0.13(-0.91%)
Apr 07, 2004 14.40 14.45 14.18 14.22 4,193,975 -0.21(-1.48%)
Apr 06, 2004 14.32 14.51 14.23 14.43 6,045,984 +0.20(+1.37%)
Apr 05, 2004 14.54 14.58 14.09 14.23 7,865,129 -0.38(-2.62%)
Apr 02, 2004 14.36 14.67 14.11 14.62 10,148,432 +0.10(+0.68%)
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.