Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.07 13.40 13.06 13.34 8,569,376 +0.43(+3.31%)
Oct 28, 2004 12.98 13.33 12.86 12.91 12,196,532 -0.75(-5.50%)
Oct 27, 2004 13.64 13.70 13.39 13.66 5,563,902 +0.02(+0.16%)
Oct 26, 2004 13.57 13.64 13.37 13.64 5,182,854 +0.09(+0.68%)
Oct 25, 2004 13.46 13.72 13.41 13.55 8,394,469 +0.40(+3.02%)
Oct 22, 2004 13.38 13.44 13.13 13.15 3,924,824 -0.24(-1.76%)
Oct 21, 2004 13.27 13.51 13.16 13.38 7,444,700 +0.15(+1.17%)
Oct 20, 2004 12.98 13.39 12.98 13.23 8,694,039 +0.38(+2.95%)
Oct 19, 2004 13.66 13.66 12.81 12.85 12,099,030 -0.44(-3.32%)
Oct 18, 2004 13.62 13.69 13.25 13.29 5,503,879 -0.31(-2.27%)
Oct 15, 2004 13.76 13.76 13.49 13.60 8,047,642 +0.19(+1.43%)
Oct 14, 2004 13.51 13.69 13.41 13.41 8,235,314 +0.01(+0.06%)
Oct 13, 2004 13.84 13.96 13.20 13.40 23,423,470 -1.35(-9.18%)
Oct 12, 2004 14.88 14.88 14.64 14.76 6,004,430 -0.39(-2.60%)
Oct 11, 2004 15.46 15.46 15.02 15.15 5,733,106 -0.31(-2.00%)
Oct 08, 2004 15.13 15.67 15.13 15.46 11,095,485 +0.33(+2.17%)
Oct 07, 2004 15.37 15.56 15.09 15.13 11,292,391 +0.04(+0.24%)
Oct 06, 2004 14.85 15.24 14.83 15.10 9,944,735 +0.28(+1.89%)
Oct 05, 2004 14.88 14.98 14.75 14.82 4,060,350 -0.02(-0.15%)
Oct 04, 2004 14.76 14.95 14.51 14.84 7,071,256 +0.07(+0.50%)
Oct 01, 2004 15.04 15.06 14.65 14.76 6,304,814 -0.15(-0.99%)
Sep 30, 2004 14.67 15.02 14.67 14.91 11,456,435 +0.23(+1.58%)
Sep 29, 2004 15.10 15.18 14.57 14.68 10,738,608 -0.77(-4.96%)
Sep 28, 2004 15.19 15.51 15.01 15.45 8,443,356 +0.59(+3.97%)
Sep 27, 2004 14.65 14.89 14.54 14.86 7,146,488 +0.20(+1.38%)
Sep 24, 2004 14.32 14.67 14.21 14.65 8,354,544 +0.34(+2.34%)
Sep 23, 2004 14.45 14.58 14.25 14.32 6,346,640 -0.06(-0.44%)
Sep 22, 2004 14.21 14.59 14.12 14.38 6,009,047 +0.10(+0.67%)
Sep 21, 2004 13.88 14.29 13.88 14.29 6,320,295 +0.53(+3.85%)
Sep 20, 2004 13.99 13.99 13.70 13.76 4,452,534 +0.05(+0.38%)
Sep 17, 2004 13.81 13.95 13.64 13.70 4,354,216 -0.08(-0.61%)
Sep 16, 2004 13.81 13.94 13.74 13.79 2,774,889 +0.12(+0.89%)
Sep 15, 2004 13.97 13.99 13.64 13.67 4,395,227 -0.27(-1.95%)
Sep 14, 2004 13.77 13.99 13.60 13.94 6,704,603 +0.20(+1.45%)
Sep 13, 2004 13.96 14.08 13.66 13.74 4,363,179 -0.22(-1.56%)
Sep 10, 2004 13.99 14.11 13.80 13.96 3,697,499 +0.04(+0.27%)
Sep 09, 2004 13.87 13.97 13.77 13.92 3,854,752 +0.15(+1.10%)
Sep 08, 2004 13.90 13.93 13.65 13.77 3,439,212 -0.13(-0.90%)
Sep 07, 2004 13.49 13.90 13.49 13.90 4,474,262 +0.14(+1.02%)
Sep 03, 2004 13.91 13.91 13.55 13.76 5,250,209 -0.16(-1.14%)
Sep 02, 2004 13.86 13.99 13.80 13.91 3,995,439 +0.01(+0.11%)
Sep 01, 2004 13.86 13.90 13.77 13.90 5,287,690 +0.04(+0.32%)
Aug 31, 2004 13.80 13.90 13.75 13.86 5,431,635 +0.13(+0.97%)
Aug 30, 2004 13.81 13.93 13.72 13.72 6,739,910 +0.02(+0.13%)
Aug 27, 2004 13.45 13.71 13.44 13.70 5,130,164 +0.25(+1.89%)
Aug 26, 2004 13.30 13.45 13.14 13.45 5,023,699 +0.15(+1.11%)
Aug 25, 2004 13.03 13.36 12.93 13.30 4,550,580 +0.27(+2.06%)
Aug 24, 2004 13.12 13.25 12.96 13.03 4,583,714 -0.08(-0.65%)
Aug 23, 2004 13.24 13.25 13.00 13.12 7,337,691 -0.22(-1.68%)
Aug 20, 2004 13.26 13.48 13.15 13.34 8,664,435 +0.24(+1.80%)
Aug 19, 2004 12.91 13.26 12.89 13.11 9,844,245 +0.40(+3.19%)
Aug 18, 2004 12.33 12.75 12.14 12.70 6,826,277 +0.25(+1.98%)
Aug 17, 2004 12.33 12.52 12.21 12.46 5,692,638 +0.26(+2.11%)
Aug 16, 2004 11.98 12.26 11.97 12.20 4,854,495 +0.31(+2.57%)
Aug 13, 2004 11.97 11.98 11.80 11.89 5,615,505 +0.24(+2.02%)
Aug 12, 2004 11.97 11.98 11.61 11.66 4,039,437 -0.21(-1.74%)
Aug 11, 2004 12.14 12.15 11.76 11.86 5,865,644 -0.31(-2.51%)
Aug 10, 2004 12.06 12.24 12.01 12.17 7,612,817 +0.52(+4.46%)
Aug 09, 2004 11.81 11.96 11.65 11.65 4,946,023 -0.16(-1.34%)
Aug 06, 2004 12.08 12.22 11.76 11.81 7,021,011 -0.16(-1.32%)
Aug 05, 2004 12.26 12.39 11.93 11.97 4,916,419 -0.25(-2.08%)
Aug 04, 2004 12.36 12.41 12.14 12.22 4,712,994 -0.27(-2.15%)
Aug 03, 2004 12.76 12.80 12.48 12.49 4,104,349 -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.