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 (%)
Jan 31, 2005 13.44 13.72 13.30 13.70 3,536,677 +0.32(+2.36%)
Jan 28, 2005 13.82 13.87 13.37 13.39 5,376,330 -0.41(-2.97%)
Jan 27, 2005 13.78 13.83 13.56 13.80 5,604,104 -0.09(-0.64%)
Jan 26, 2005 13.83 13.95 13.76 13.89 4,031,173 +0.18(+1.30%)
Jan 25, 2005 13.96 14.09 13.67 13.71 4,087,311 -0.20(-1.42%)
Jan 24, 2005 13.95 14.07 13.86 13.91 5,109,608 +0.00(+0.03%)
Jan 21, 2005 13.70 14.01 13.70 13.90 6,687,643 +0.21(+1.52%)
Jan 20, 2005 13.70 13.83 13.58 13.69 4,950,059 -0.14(-1.02%)
Jan 19, 2005 14.13 14.15 13.80 13.83 8,173,279 -0.39(-2.72%)
Jan 18, 2005 13.92 14.33 13.63 14.22 11,670,741 +0.59(+4.34%)
Jan 14, 2005 13.49 13.75 13.44 13.63 5,927,769 +0.13(+0.97%)
Jan 13, 2005 13.26 13.63 13.08 13.50 7,161,993 +0.17(+1.28%)
Jan 12, 2005 13.35 13.35 13.08 13.33 6,257,612 +0.09(+0.68%)
Jan 11, 2005 13.29 13.37 13.10 13.24 5,215,706 +0.05(+0.37%)
Jan 10, 2005 13.29 13.40 13.10 13.19 7,554,958 -0.07(-0.53%)
Jan 07, 2005 13.26 13.49 13.13 13.26 7,599,277 +0.13(+0.96%)
Jan 06, 2005 13.13 13.27 13.08 13.13 5,595,509 -0.02(-0.14%)
Jan 05, 2005 13.25 13.42 13.11 13.15 8,200,139 -0.15(-1.15%)
Jan 04, 2005 13.68 13.68 13.24 13.31 11,498,836 -0.55(-3.95%)
Jan 03, 2005 14.18 14.18 13.84 13.85 8,061,272 -0.38(-2.67%)
Dec 31, 2004 14.18 14.33 14.18 14.23 1,673,119 +0.01(+0.08%)
Dec 30, 2004 14.25 14.30 14.14 14.22 3,132,432 -0.06(-0.44%)
Dec 29, 2004 14.15 14.33 14.04 14.29 2,777,340 +0.10(+0.71%)
Dec 28, 2004 14.18 14.26 14.12 14.18 2,073,604 +0.05(+0.37%)
Dec 27, 2004 14.06 14.22 14.06 14.13 2,685,210 +0.06(+0.42%)
Dec 23, 2004 14.15 14.24 14.04 14.07 2,599,795 -0.06(-0.39%)
Dec 22, 2004 14.18 14.41 14.11 14.13 4,515,462 -0.07(-0.52%)
Dec 21, 2004 13.89 14.32 13.82 14.20 7,392,185 +0.32(+2.28%)
Dec 20, 2004 14.00 14.30 13.83 13.89 4,580,195 -0.12(-0.82%)
Dec 17, 2004 13.87 14.12 13.87 14.00 4,414,736 +0.13(+0.97%)
Dec 16, 2004 13.97 14.09 13.81 13.87 4,822,473 -0.20(-1.40%)
Dec 15, 2004 14.07 14.24 13.99 14.07 4,114,439 +0.15(+1.10%)
Dec 14, 2004 13.96 13.99 13.76 13.91 3,302,457 -0.07(-0.51%)
Dec 13, 2004 13.69 14.09 13.69 13.98 4,214,091 +0.35(+2.59%)
Dec 10, 2004 13.46 13.88 13.46 13.63 6,198,788 -0.05(-0.35%)
Dec 09, 2004 13.33 13.74 13.26 13.68 8,073,896 +0.28(+2.08%)
Dec 08, 2004 12.66 13.49 12.65 13.40 13,216,543 -0.07(-0.53%)
Dec 07, 2004 13.84 13.84 13.44 13.47 4,103,158 -0.30(-2.19%)
Dec 06, 2004 13.76 13.94 13.56 13.77 4,123,840 -0.15(-1.07%)
Dec 03, 2004 13.83 14.18 13.66 13.92 6,183,209 -0.00(-0.03%)
Dec 02, 2004 14.33 14.37 13.75 13.92 9,288,513 -0.51(-3.56%)
Dec 01, 2004 14.54 14.68 14.40 14.44 6,200,131 -0.13(-0.89%)
Nov 30, 2004 15.04 15.21 14.56 14.57 5,907,087 -0.56(-3.69%)
Nov 29, 2004 15.13 15.30 15.00 15.13 8,644,137 +0.02(+0.15%)
Nov 26, 2004 14.93 15.19 14.84 15.10 4,785,406 +0.39(+2.63%)
Nov 24, 2004 14.61 14.78 14.54 14.72 4,907,889 +0.34(+2.38%)
Nov 23, 2004 14.52 14.59 14.27 14.37 5,778,964 -0.13(-0.87%)
Nov 22, 2004 14.56 14.71 14.37 14.50 6,018,556 -0.06(-0.43%)
Nov 19, 2004 14.56 14.70 14.46 14.56 8,849,618 +0.04(+0.31%)
Nov 18, 2004 14.90 14.91 14.49 14.52 8,767,426 -0.38(-2.57%)
Nov 17, 2004 15.00 15.42 14.89 14.90 9,028,775 +0.21(+1.44%)
Nov 16, 2004 14.71 14.81 14.61 14.69 3,680,916 -0.07(-0.45%)
Nov 15, 2004 15.11 15.12 14.66 14.76 3,530,768 -0.28(-1.83%)
Nov 12, 2004 14.61 15.05 14.56 15.03 6,701,073 +0.57(+3.91%)
Nov 11, 2004 14.14 14.52 14.05 14.47 4,301,386 +0.32(+2.29%)
Nov 10, 2004 14.57 14.59 14.06 14.14 5,054,814 -0.42(-2.91%)
Nov 09, 2004 14.26 14.64 14.17 14.57 6,962,422 +0.47(+3.30%)
Nov 08, 2004 14.33 14.35 14.05 14.10 4,383,041 -0.24(-1.69%)
Nov 05, 2004 14.18 14.45 14.03 14.34 5,638,754 +0.16(+1.13%)
Nov 04, 2004 13.70 14.20 13.70 14.18 8,994,394 +0.71(+5.31%)
Nov 03, 2004 13.31 13.47 13.22 13.47 6,596,318 +0.44(+3.40%)
Nov 02, 2004 13.29 13.31 12.99 13.03 6,815,229 -0.29(-2.18%)
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.