Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 17.58 17.76 17.18 17.65 3,582,600 -0.12(-0.68%)
May 27, 2005 17.58 17.77 17.52 17.77 2,633,600 +0.30(+1.72%)
May 26, 2005 17.42 17.57 17.34 17.47 3,848,600 +0.16(+0.92%)
May 25, 2005 17.30 17.35 17.07 17.31 7,731,200 +0.01(+0.06%)
May 24, 2005 17.04 17.33 17.00 17.30 5,216,800 +0.34(+2.03%)
May 23, 2005 16.17 17.09 16.16 16.95 5,343,600 +0.08(+0.44%)
May 20, 2005 17.11 17.11 16.79 16.88 4,220,800 -0.28(-1.63%)
May 19, 2005 17.20 17.23 16.93 17.16 3,278,000 -0.05(-0.32%)
May 18, 2005 16.97 17.45 16.92 17.21 6,046,000 +0.46(+2.78%)
May 17, 2005 16.23 16.83 16.16 16.75 7,172,400 +0.71(+4.43%)
May 16, 2005 16.00 16.14 15.76 16.04 7,346,800 +0.01(+0.06%)
May 13, 2005 16.58 16.64 15.79 16.03 7,562,400 -0.50(-3.05%)
May 12, 2005 17.15 17.50 16.41 16.54 8,411,200 -1.09(-6.18%)
May 11, 2005 17.61 17.86 17.48 17.62 3,192,200 -0.14(-0.82%)
May 10, 2005 18.12 18.23 17.68 17.77 3,085,600 -0.37(-2.01%)
May 09, 2005 18.05 18.24 18.00 18.14 3,018,200 +0.01(+0.06%)
May 06, 2005 18.25 18.25 17.98 18.12 2,253,000 -0.02(-0.11%)
May 05, 2005 18.12 18.25 17.88 18.14 3,778,400 +0.13(+0.72%)
May 04, 2005 17.99 18.09 17.70 18.01 5,889,600 +0.32(+1.81%)
May 03, 2005 17.39 17.74 17.30 17.70 4,565,200 +0.31(+1.75%)
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.