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 (%)
Feb 28, 2005 20.73 21.04 20.72 20.91 7,470,400 +0.36(+1.75%)
Feb 25, 2005 20.23 20.62 20.12 20.55 7,765,200 +0.32(+1.58%)
Feb 24, 2005 19.91 20.23 19.36 20.23 6,114,200 +0.32(+1.63%)
Feb 23, 2005 19.94 19.94 19.51 19.91 5,732,800 +0.06(+0.30%)
Feb 22, 2005 20.12 20.30 19.70 19.84 8,770,200 -0.02(-0.10%)
Feb 18, 2005 19.85 20.08 19.70 19.86 8,713,600 +0.01(+0.08%)
Feb 17, 2005 19.58 20.34 19.50 19.85 11,903,800 +0.27(+1.35%)
Feb 16, 2005 19.20 19.79 19.03 19.58 6,220,400 +0.52(+2.73%)
Feb 15, 2005 19.23 19.44 18.99 19.07 3,704,600 -0.02(-0.10%)
Feb 14, 2005 19.12 19.25 18.89 19.08 4,717,400 +0.04(+0.24%)
Feb 11, 2005 18.64 19.08 18.41 19.04 5,347,800 +0.48(+2.59%)
Feb 10, 2005 18.05 18.59 18.04 18.56 3,417,800 +0.60(+3.37%)
Feb 09, 2005 17.90 18.08 17.81 17.95 3,024,400 -0.17(-0.94%)
Feb 08, 2005 18.26 18.27 17.88 18.12 4,577,800 -0.24(-1.28%)
Feb 07, 2005 18.64 18.75 18.29 18.36 3,421,800 -0.20(-1.10%)
Feb 04, 2005 18.68 18.85 18.29 18.57 4,286,200 -0.12(-0.64%)
Feb 03, 2005 18.72 18.74 18.46 18.68 2,896,800 -0.15(-0.77%)
Feb 02, 2005 18.61 18.96 18.60 18.83 4,800,000 +0.29(+1.59%)
Feb 01, 2005 18.33 18.74 18.30 18.54 3,205,000 +0.13(+0.71%)
Jan 31, 2005 18.05 18.42 17.86 18.41 2,633,400 +0.43(+2.36%)
Jan 28, 2005 18.55 18.62 17.95 17.98 4,003,200 -0.55(-2.97%)
Jan 27, 2005 18.50 18.58 18.20 18.53 4,172,800 -0.12(-0.64%)
Jan 26, 2005 18.58 18.73 18.49 18.65 3,001,600 +0.24(+1.30%)
Jan 25, 2005 18.75 18.92 18.36 18.41 3,043,400 -0.26(-1.42%)
Jan 24, 2005 18.74 18.89 18.62 18.67 3,804,600 +0.00(+0.03%)
Jan 21, 2005 18.39 18.82 18.39 18.67 4,979,600 +0.28(+1.52%)
Jan 20, 2005 18.40 18.57 18.24 18.39 3,685,800 -0.19(-1.02%)
Jan 19, 2005 18.98 19.00 18.54 18.58 6,085,800 -0.52(-2.72%)
Jan 18, 2005 18.70 19.25 18.30 19.10 8,690,000 +0.80(+4.34%)
Jan 14, 2005 18.12 18.46 18.05 18.30 4,413,800 +0.18(+0.97%)
Jan 13, 2005 17.81 18.30 17.57 18.13 5,332,800 +0.23(+1.28%)
Jan 12, 2005 17.92 17.93 17.56 17.90 4,659,400 +0.12(+0.67%)
Jan 11, 2005 17.85 17.95 17.59 17.78 3,883,600 +0.07(+0.37%)
Jan 10, 2005 17.85 18.00 17.59 17.71 5,625,400 -0.09(-0.53%)
Jan 07, 2005 17.81 18.11 17.64 17.81 5,658,400 +0.17(+0.96%)
Jan 06, 2005 17.64 17.82 17.57 17.64 4,166,400 -0.03(-0.14%)
Jan 05, 2005 17.80 18.02 17.61 17.67 6,105,800 -0.20(-1.15%)
Jan 04, 2005 18.37 18.38 17.77 17.87 8,562,000 -0.73(-3.95%)
Jan 03, 2005 19.04 19.04 18.59 18.61 6,002,400 -0.51(-2.67%)
Dec 31, 2004 19.05 19.25 19.05 19.11 1,245,800 +0.01(+0.08%)
Dec 30, 2004 19.14 19.20 19.00 19.10 2,332,400 -0.08(-0.44%)
Dec 29, 2004 19.00 19.25 18.86 19.18 2,068,000 +0.14(+0.71%)
Dec 28, 2004 19.05 19.16 18.96 19.05 1,544,000 +0.07(+0.37%)
Dec 27, 2004 18.89 19.10 18.89 18.98 1,999,400 +0.08(+0.42%)
Dec 23, 2004 19.00 19.12 18.86 18.90 1,935,800 -0.08(-0.40%)
Dec 22, 2004 19.05 19.35 18.95 18.98 3,362,200 -0.10(-0.52%)
Dec 21, 2004 18.65 19.24 18.56 19.08 5,504,200 +0.43(+2.28%)
Dec 20, 2004 18.80 19.20 18.58 18.65 3,410,400 -0.16(-0.82%)
Dec 17, 2004 18.62 18.96 18.62 18.80 3,287,200 +0.18(+0.97%)
Dec 16, 2004 18.76 18.92 18.55 18.62 3,590,800 -0.26(-1.40%)
Dec 15, 2004 18.90 19.13 18.79 18.89 3,063,600 +0.20(+1.10%)
Dec 14, 2004 18.75 18.79 18.48 18.68 2,459,000 -0.10(-0.51%)
Dec 13, 2004 18.39 18.92 18.39 18.78 3,137,800 +0.48(+2.59%)
Dec 10, 2004 18.08 18.64 18.08 18.30 4,615,600 -0.07(-0.35%)
Dec 09, 2004 17.90 18.45 17.80 18.37 6,011,800 +0.38(+2.08%)
Dec 08, 2004 17.00 18.12 16.99 18.00 9,841,000 -0.09(-0.53%)
Dec 07, 2004 18.58 18.58 18.05 18.09 3,055,200 -0.41(-2.19%)
Dec 06, 2004 18.48 18.72 18.20 18.50 3,070,600 -0.20(-1.07%)
Dec 03, 2004 18.58 19.05 18.35 18.70 4,604,000 -0.01(-0.03%)
Dec 02, 2004 19.25 19.30 18.46 18.70 6,916,200 -0.69(-3.56%)
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.