Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.64 14.82 14.49 14.75 5,853,635 +0.29(+1.98%)
Mar 30, 2005 14.13 14.47 14.10 14.46 7,625,868 +0.36(+2.59%)
Mar 29, 2005 14.39 14.52 14.01 14.10 12,699,216 -0.29(-1.99%)
Mar 28, 2005 14.52 14.59 14.35 14.38 5,285,543 -0.03(-0.23%)
Mar 24, 2005 14.49 14.67 14.38 14.42 7,321,811 -0.07(-0.49%)
Mar 23, 2005 14.90 14.91 14.43 14.49 7,848,002 -0.43(-2.90%)
Mar 22, 2005 15.05 15.44 14.89 14.92 9,737,346 -0.09(-0.62%)
Mar 21, 2005 15.26 15.27 14.96 15.01 4,817,370 -0.32(-2.11%)
Mar 18, 2005 15.44 15.59 15.12 15.34 7,922,673 -0.11(-0.70%)
Mar 17, 2005 15.12 15.45 15.00 15.44 5,338,726 +0.24(+1.57%)
Mar 16, 2005 15.52 15.59 15.09 15.20 3,749,141 -0.20(-1.30%)
Mar 15, 2005 15.36 15.47 15.36 15.41 4,778,423 +0.15(+1.00%)
Mar 14, 2005 15.22 15.26 15.03 15.25 5,027,685 +0.05(+0.32%)
Mar 11, 2005 15.38 15.44 15.12 15.20 6,990,088 -0.03(-0.20%)
Mar 10, 2005 15.53 15.58 15.00 15.23 12,344,125 -0.55(-3.49%)
Mar 09, 2005 16.01 16.20 15.75 15.79 8,259,231 -0.23(-1.42%)
Mar 08, 2005 16.08 16.20 15.95 16.01 8,648,972 +0.04(+0.26%)
Mar 07, 2005 16.25 16.28 15.90 15.97 5,820,866 -0.31(-1.90%)
Mar 04, 2005 15.60 16.34 15.58 16.28 9,878,899 +0.86(+5.60%)
Mar 03, 2005 15.55 15.62 15.36 15.42 4,476,246 -0.14(-0.89%)
Mar 02, 2005 15.26 15.59 15.10 15.55 6,830,002 +0.19(+1.24%)
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.