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 (%)
Dec 30, 2005 20.53 20.31 20.00 20.03 2,601,138 -0.50(-2.43%)
Dec 29, 2005 20.40 20.63 20.12 20.53 3,253,034 +0.10(+0.47%)
Dec 28, 2005 20.26 20.55 20.07 20.43 4,289,568 +0.52(+2.60%)
Dec 27, 2005 20.74 20.74 19.88 19.91 4,713,690 -0.60(-2.94%)
Dec 23, 2005 20.60 20.72 20.44 20.52 2,251,687 -0.01(-0.07%)
Dec 22, 2005 20.29 20.54 20.06 20.53 5,495,589 +0.51(+2.57%)
Dec 21, 2005 19.56 20.02 19.34 20.02 6,633,385 +0.47(+2.38%)
Dec 20, 2005 19.86 20.09 19.40 19.55 5,421,186 -0.18(-0.91%)
Dec 19, 2005 20.25 20.39 19.68 19.73 5,146,407 -0.30(-1.49%)
Dec 16, 2005 19.90 20.25 20.00 20.03 6,890,169 +0.13(+0.65%)
Dec 15, 2005 19.79 20.10 19.81 19.90 7,058,582 +0.11(+0.56%)
Dec 14, 2005 20.38 20.47 19.75 19.79 7,014,531 -0.69(-3.38%)
Dec 13, 2005 20.19 20.57 20.03 20.48 7,510,638 +0.15(+0.75%)
Dec 12, 2005 20.70 20.98 20.20 20.33 7,117,137 -0.17(-0.84%)
Dec 09, 2005 20.85 20.89 20.39 20.50 6,341,953 -0.11(-0.54%)
Dec 08, 2005 20.55 20.70 20.46 20.61 6,966,720 +0.22(+1.06%)
Dec 07, 2005 20.63 20.78 20.22 20.39 6,249,017 -0.07(-0.36%)
Dec 06, 2005 20.03 20.54 19.91 20.47 7,547,705 +0.20(+0.99%)
Dec 05, 2005 20.23 20.36 20.03 20.27 5,176,759 +0.28(+1.38%)
Dec 02, 2005 20.20 20.20 19.80 19.99 5,794,811 -0.24(-1.18%)
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.