Skip to main content

Freeport-McMoRan (NY: FCX )

46.80 +0.92 (+2.01%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.70 14.80 14.44 14.55 13,285,842 -0.07(-0.48%)
Mar 30, 2004 14.60 14.77 14.45 14.62 10,000,844 +0.12(+0.82%)
Mar 29, 2004 14.59 14.59 14.33 14.50 5,987,130 +0.14(+0.99%)
Mar 26, 2004 14.44 14.60 14.33 14.36 13,488,099 +0.09(+0.65%)
Mar 25, 2004 14.22 14.32 14.14 14.27 19,704,884 +0.13(+0.90%)
Mar 24, 2004 14.28 14.35 14.08 14.14 22,628,612 -0.36(-2.46%)
Mar 23, 2004 14.96 15.11 14.48 14.50 19,519,548 -0.44(-2.97%)
Mar 22, 2004 15.26 15.39 14.90 14.94 9,956,794 -0.67(-4.31%)
Mar 19, 2004 15.62 15.90 15.54 15.62 5,734,107 -0.00(-0.02%)
Mar 18, 2004 15.50 15.95 15.49 15.62 9,627,488 +0.22(+1.40%)
Mar 17, 2004 15.19 15.43 15.01 15.41 6,632,580 +0.30(+1.97%)
Mar 16, 2004 15.17 15.40 14.81 15.11 8,114,186 +0.02(+0.15%)
Mar 15, 2004 15.69 15.80 15.05 15.09 7,192,077 -0.53(-3.39%)
Mar 12, 2004 15.39 15.68 15.04 15.61 6,277,757 +0.23(+1.50%)
Mar 11, 2004 15.16 15.63 15.15 15.38 7,293,340 +0.23(+1.50%)
Mar 10, 2004 15.74 15.88 15.10 15.16 8,768,769 -0.59(-3.74%)
Mar 09, 2004 15.82 16.01 15.49 15.74 4,966,444 -0.07(-0.47%)
Mar 08, 2004 16.13 16.37 15.80 15.82 4,072,269 -0.31(-1.92%)
Mar 05, 2004 16.01 16.30 15.98 16.13 5,567,306 +0.23(+1.45%)
Mar 04, 2004 15.71 16.04 15.57 15.90 6,872,441 +0.19(+1.21%)
Mar 03, 2004 15.56 15.85 15.41 15.71 9,084,913 -0.08(-0.52%)
Mar 02, 2004 16.25 16.37 15.71 15.79 7,929,925 -0.70(-4.27%)
Mar 01, 2004 16.01 16.70 16.01 16.49 9,012,927 +0.61(+3.87%)
Feb 27, 2004 15.03 15.93 15.03 15.88 6,676,093 +0.38(+2.43%)
Feb 26, 2004 14.98 15.57 14.82 15.50 7,433,550 +0.34(+2.23%)
Feb 25, 2004 15.28 15.29 14.77 15.16 5,586,645 -0.12(-0.78%)
Feb 24, 2004 15.13 15.55 15.04 15.28 5,997,068 +0.28(+1.89%)
Feb 23, 2004 15.25 15.57 14.97 15.00 5,909,504 -0.24(-1.59%)
Feb 20, 2004 15.73 15.73 15.04 15.24 9,295,765 -0.51(-3.24%)
Feb 19, 2004 15.39 16.00 15.04 15.75 11,176,245 +0.39(+2.57%)
Feb 18, 2004 15.99 16.06 15.26 15.36 7,270,509 -0.54(-3.40%)
Feb 17, 2004 15.60 15.90 15.54 15.90 8,127,348 +0.56(+3.64%)
Feb 13, 2004 15.64 15.78 15.06 15.34 7,413,942 -0.20(-1.29%)
Feb 12, 2004 15.64 16.12 15.49 15.54 11,072,296 +0.00(+0.02%)
Feb 11, 2004 14.65 15.57 14.62 15.54 11,778,718 +0.79(+5.38%)
Feb 10, 2004 14.89 14.97 14.56 14.74 5,078,719 -0.03(-0.23%)
Feb 09, 2004 14.75 14.97 14.51 14.78 6,887,751 +0.08(+0.53%)
Feb 06, 2004 14.15 14.74 14.12 14.70 9,880,242 +0.89(+6.41%)
Feb 05, 2004 13.38 13.95 13.34 13.81 7,657,832 +0.44(+3.28%)
Feb 04, 2004 13.61 13.68 13.19 13.37 9,857,948 -0.22(-1.59%)
Feb 03, 2004 13.64 13.82 13.56 13.59 6,138,353 +0.05(+0.38%)
Feb 02, 2004 13.72 13.72 13.13 13.54 11,640,926 -0.19(-1.36%)
Jan 30, 2004 13.37 13.79 13.37 13.72 8,720,152 +0.36(+2.67%)
Jan 29, 2004 13.87 13.87 13.06 13.37 11,466,335 -0.47(-3.42%)
Jan 28, 2004 14.48 14.64 13.75 13.84 11,303,562 -0.59(-4.10%)
Jan 27, 2004 14.16 14.70 14.05 14.43 10,369,097 +0.27(+1.92%)
Jan 26, 2004 14.14 14.20 13.83 14.16 10,566,519 +0.03(+0.18%)
Jan 23, 2004 14.86 14.89 14.06 14.13 8,924,558 -0.39(-2.69%)
Jan 22, 2004 14.42 14.95 14.37 14.52 13,941,499 +0.10(+0.72%)
Jan 21, 2004 14.52 14.52 13.96 14.42 10,514,411 +0.09(+0.60%)
Jan 20, 2004 13.25 14.43 13.22 14.33 19,241,008 +0.91(+6.80%)
Jan 16, 2004 13.44 13.72 13.10 13.42 14,094,333 +0.07(+0.53%)
Jan 15, 2004 14.38 14.38 13.10 13.35 30,357,086 -1.05(-7.31%)
Jan 14, 2004 14.85 14.86 13.94 14.40 14,733,068 -0.51(-3.42%)
Jan 13, 2004 15.90 16.12 14.77 14.91 10,632,327 -1.06(-6.62%)
Jan 12, 2004 16.55 16.55 15.79 15.97 6,293,067 -0.58(-3.49%)
Jan 09, 2004 16.28 16.71 16.06 16.55 5,910,041 +0.26(+1.60%)
Jan 08, 2004 16.05 16.43 16.02 16.29 6,158,229 +0.24(+1.51%)
Jan 07, 2004 16.03 16.13 15.64 16.05 11,149,653 +0.02(+0.12%)
Jan 06, 2004 16.60 16.60 15.87 16.03 7,076,310 -0.34(-2.05%)
Jan 05, 2004 15.90 16.37 15.89 16.36 7,472,766 +0.76(+4.87%)
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.