Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.21 13.55 13.21 13.48 8,474,918 +0.43(+3.31%)
Oct 28, 2004 13.12 13.48 13.01 13.05 12,062,093 -0.76(-5.50%)
Oct 27, 2004 13.79 13.86 13.54 13.81 5,502,573 +0.02(+0.16%)
Oct 26, 2004 13.72 13.79 13.52 13.79 5,125,725 +0.09(+0.68%)
Oct 25, 2004 13.61 13.88 13.56 13.70 8,301,939 +0.40(+3.02%)
Oct 22, 2004 13.53 13.59 13.28 13.29 3,881,562 -0.24(-1.76%)
Oct 21, 2004 13.42 13.66 13.30 13.53 7,362,639 +0.16(+1.17%)
Oct 20, 2004 13.13 13.54 13.13 13.38 8,598,207 +0.38(+2.95%)
Oct 19, 2004 13.81 13.81 12.95 12.99 11,965,665 -0.45(-3.32%)
Oct 18, 2004 13.78 13.84 13.40 13.44 5,443,212 -0.31(-2.27%)
Oct 15, 2004 13.92 13.92 13.64 13.75 7,958,934 +0.19(+1.43%)
Oct 14, 2004 13.66 13.84 13.56 13.56 8,144,538 +0.01(+0.05%)
Oct 13, 2004 14.00 14.12 13.35 13.55 23,165,278 -1.37(-9.18%)
Oct 12, 2004 15.04 15.04 14.81 14.92 5,938,244 -0.40(-2.60%)
Oct 11, 2004 15.63 15.64 15.19 15.32 5,669,911 -0.31(-2.00%)
Oct 08, 2004 15.30 15.84 15.30 15.63 10,973,182 +0.33(+2.17%)
Oct 07, 2004 15.54 15.73 15.26 15.30 11,167,918 +0.04(+0.24%)
Oct 06, 2004 15.02 15.41 14.99 15.26 9,835,117 +0.28(+1.89%)
Oct 05, 2004 15.05 15.15 14.91 14.98 4,015,594 -0.02(-0.15%)
Oct 04, 2004 14.93 15.12 14.67 15.00 6,993,312 +0.07(+0.50%)
Oct 01, 2004 15.21 15.22 14.81 14.93 6,235,318 -0.15(-0.99%)
Sep 30, 2004 14.84 15.18 14.84 15.08 11,330,154 +0.23(+1.58%)
Sep 29, 2004 15.26 15.35 14.73 14.84 10,620,240 -0.77(-4.96%)
Sep 28, 2004 15.36 15.68 15.18 15.62 8,350,287 +0.60(+3.97%)
Sep 27, 2004 14.82 15.05 14.70 15.02 7,067,714 +0.20(+1.38%)
Sep 24, 2004 14.48 14.84 14.36 14.82 8,262,454 +0.34(+2.34%)
Sep 23, 2004 14.61 14.74 14.41 14.48 6,276,682 -0.06(-0.44%)
Sep 22, 2004 14.36 14.75 14.27 14.54 5,942,811 +0.10(+0.67%)
Sep 21, 2004 14.04 14.45 14.04 14.45 6,250,628 +0.54(+3.85%)
Sep 20, 2004 14.15 14.15 13.86 13.91 4,403,455 +0.05(+0.38%)
Sep 17, 2004 13.96 14.10 13.79 13.86 4,306,221 -0.09(-0.61%)
Sep 16, 2004 13.96 14.09 13.90 13.94 2,744,302 +0.12(+0.89%)
Sep 15, 2004 14.13 14.14 13.79 13.82 4,346,780 -0.28(-1.95%)
Sep 14, 2004 13.92 14.15 13.75 14.10 6,630,699 +0.20(+1.45%)
Sep 13, 2004 14.11 14.24 13.82 13.89 4,315,085 -0.22(-1.56%)
Sep 10, 2004 14.15 14.26 13.95 14.11 3,656,742 +0.04(+0.26%)
Sep 09, 2004 14.03 14.13 13.93 14.08 3,812,262 +0.15(+1.10%)
Sep 08, 2004 14.05 14.09 13.80 13.92 3,401,302 -0.13(-0.90%)
Sep 07, 2004 13.64 14.05 13.64 14.05 4,424,943 +0.14(+1.02%)
Sep 03, 2004 14.07 14.07 13.70 13.91 5,192,338 -0.16(-1.14%)
Sep 02, 2004 14.02 14.15 13.96 14.07 3,951,398 +0.01(+0.11%)
Sep 01, 2004 14.01 14.05 13.92 14.05 5,229,405 +0.04(+0.32%)
Aug 31, 2004 13.95 14.05 13.91 14.01 5,371,764 +0.13(+0.97%)
Aug 30, 2004 13.96 14.09 13.87 13.88 6,665,618 +0.02(+0.13%)
Aug 27, 2004 13.60 13.86 13.59 13.86 5,073,616 +0.26(+1.89%)
Aug 26, 2004 13.45 13.60 13.28 13.60 4,968,324 +0.15(+1.11%)
Aug 25, 2004 13.18 13.51 13.07 13.45 4,500,420 +0.27(+2.06%)
Aug 24, 2004 13.27 13.40 13.10 13.18 4,533,189 -0.09(-0.65%)
Aug 23, 2004 13.38 13.40 13.15 13.27 7,256,810 -0.23(-1.68%)
Aug 20, 2004 13.40 13.63 13.30 13.49 8,568,929 +0.24(+1.80%)
Aug 19, 2004 13.05 13.41 13.03 13.25 9,735,734 +0.41(+3.19%)
Aug 18, 2004 12.47 12.89 12.28 12.84 6,751,033 +0.25(+1.98%)
Aug 17, 2004 12.47 12.66 12.35 12.59 5,629,890 +0.26(+2.11%)
Aug 16, 2004 12.11 12.39 12.10 12.33 4,800,985 +0.31(+2.57%)
Aug 13, 2004 12.10 12.11 11.93 12.03 5,553,607 +0.24(+2.02%)
Aug 12, 2004 12.10 12.11 11.74 11.79 3,994,912 -0.21(-1.74%)
Aug 11, 2004 12.28 12.28 11.89 12.00 5,800,989 -0.31(-2.51%)
Aug 10, 2004 12.19 12.37 12.14 12.30 7,528,903 +0.53(+4.46%)
Aug 09, 2004 11.94 12.09 11.78 11.78 4,891,504 -0.16(-1.34%)
Aug 06, 2004 12.21 12.36 11.89 11.94 6,943,620 -0.16(-1.32%)
Aug 05, 2004 12.40 12.52 12.06 12.10 4,862,226 -0.26(-2.08%)
Aug 04, 2004 12.49 12.55 12.27 12.36 4,661,044 -0.27(-2.15%)
Aug 03, 2004 12.90 12.94 12.62 12.63 4,059,107 -0.38(-2.95%)
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.