Skip to main content

Freeport-McMoRan (NY: FCX )

46.99 +1.11 (+2.42%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.09 13.22 12.79 13.14 4,811,461 -0.09(-0.68%)
May 27, 2005 13.09 13.24 13.05 13.23 3,536,946 +0.22(+1.72%)
May 26, 2005 12.97 13.08 12.91 13.01 5,168,701 +0.12(+0.92%)
May 25, 2005 12.88 12.92 12.71 12.89 10,383,064 +0.01(+0.06%)
May 24, 2005 12.68 12.91 12.66 12.88 7,006,205 +0.26(+2.03%)
May 23, 2005 12.04 12.73 12.03 12.62 7,176,498 +0.06(+0.44%)
May 20, 2005 12.74 12.74 12.50 12.57 5,668,568 -0.21(-1.63%)
May 19, 2005 12.81 12.83 12.61 12.78 4,402,380 -0.04(-0.32%)
May 18, 2005 12.64 13.00 12.60 12.82 8,119,827 +0.35(+2.78%)
May 17, 2005 12.08 12.54 12.03 12.47 9,632,591 +0.53(+4.43%)
May 16, 2005 11.91 12.02 11.73 11.94 9,866,812 +0.01(+0.06%)
May 13, 2005 12.34 12.39 11.76 11.94 10,156,365 -0.38(-3.05%)
May 12, 2005 12.77 13.03 12.22 12.31 11,296,310 -0.81(-6.18%)
May 11, 2005 13.11 13.30 13.01 13.12 4,287,150 -0.11(-0.82%)
May 10, 2005 13.50 13.57 13.17 13.23 4,143,985 -0.27(-2.01%)
May 09, 2005 13.44 13.58 13.40 13.50 4,053,467 +0.01(+0.06%)
May 06, 2005 13.59 13.59 13.38 13.50 3,025,797 -0.01(-0.11%)
May 05, 2005 13.50 13.59 13.31 13.51 5,074,422 +0.10(+0.72%)
May 04, 2005 13.40 13.47 13.18 13.41 7,909,780 +0.24(+1.81%)
May 03, 2005 12.95 13.21 12.89 13.18 6,131,100 +0.23(+1.75%)
May 02, 2005 12.90 12.99 12.73 12.95 6,590,678 +0.04(+0.35%)
Apr 29, 2005 12.77 12.98 12.68 12.90 6,444,290 +0.26(+2.03%)
Apr 28, 2005 12.98 13.07 12.56 12.65 10,239,900 -0.33(-2.55%)
Apr 27, 2005 13.43 13.43 12.78 12.98 11,404,825 -0.46(-3.44%)
Apr 26, 2005 13.85 13.88 13.44 13.44 4,995,453 -0.41(-2.93%)
Apr 25, 2005 13.53 13.85 13.16 13.85 9,522,196 +0.35(+2.62%)
Apr 22, 2005 13.75 13.81 13.37 13.49 7,347,329 +0.05(+0.39%)
Apr 21, 2005 13.50 13.58 13.34 13.44 6,532,391 +0.03(+0.25%)
Apr 20, 2005 13.64 13.76 13.34 13.41 10,181,076 -0.07(-0.50%)
Apr 19, 2005 13.14 13.54 13.08 13.47 8,884,267 +0.37(+2.81%)
Apr 18, 2005 12.75 13.18 12.74 13.10 9,133,798 +0.38(+2.98%)
Apr 15, 2005 12.92 13.18 12.70 12.73 8,482,171 -0.24(-1.84%)
Apr 14, 2005 13.44 13.48 12.87 12.96 16,559,022 -0.63(-4.63%)
Apr 13, 2005 14.13 14.13 13.50 13.59 11,600,636 -0.74(-5.14%)
Apr 12, 2005 14.09 14.39 13.98 14.33 5,935,290 +0.12(+0.87%)
Apr 11, 2005 14.33 14.41 14.15 14.21 6,490,489 -0.10(-0.73%)
Apr 08, 2005 14.45 14.54 14.29 14.31 3,851,747 -0.18(-1.26%)
Apr 07, 2005 14.56 14.78 14.42 14.49 4,482,692 -0.01(-0.08%)
Apr 06, 2005 14.49 14.63 14.31 14.50 7,362,102 +0.01(+0.08%)
Apr 05, 2005 14.61 14.77 14.45 14.49 4,130,555 -0.09(-0.59%)
Apr 04, 2005 14.72 14.75 14.45 14.58 5,367,197 -0.32(-2.12%)
Apr 01, 2005 14.80 15.01 14.56 14.90 6,601,153 +0.15(+1.01%)
Mar 31, 2005 14.64 14.82 14.49 14.75 5,853,635 +0.29(+1.98%)
Mar 30, 2005 14.13 14.47 14.10 14.46 7,625,868 +0.36(+2.59%)
Mar 29, 2005 14.39 14.52 14.01 14.10 12,699,216 -0.29(-1.99%)
Mar 28, 2005 14.52 14.59 14.35 14.38 5,285,543 -0.03(-0.23%)
Mar 24, 2005 14.49 14.67 14.38 14.42 7,321,811 -0.07(-0.49%)
Mar 23, 2005 14.90 14.91 14.43 14.49 7,848,002 -0.43(-2.90%)
Mar 22, 2005 15.05 15.44 14.89 14.92 9,737,346 -0.09(-0.62%)
Mar 21, 2005 15.26 15.27 14.96 15.01 4,817,370 -0.32(-2.11%)
Mar 18, 2005 15.44 15.59 15.12 15.34 7,922,673 -0.11(-0.70%)
Mar 17, 2005 15.12 15.45 15.00 15.44 5,338,726 +0.24(+1.57%)
Mar 16, 2005 15.52 15.59 15.09 15.20 3,749,141 -0.20(-1.30%)
Mar 15, 2005 15.36 15.47 15.36 15.41 4,778,423 +0.15(+1.00%)
Mar 14, 2005 15.22 15.26 15.03 15.25 5,027,685 +0.05(+0.32%)
Mar 11, 2005 15.38 15.44 15.12 15.20 6,990,088 -0.03(-0.20%)
Mar 10, 2005 15.53 15.58 15.00 15.23 12,344,125 -0.55(-3.49%)
Mar 09, 2005 16.01 16.20 15.75 15.79 8,259,231 -0.23(-1.42%)
Mar 08, 2005 16.08 16.20 15.95 16.01 8,648,972 +0.04(+0.26%)
Mar 07, 2005 16.25 16.28 15.90 15.97 5,820,866 -0.31(-1.90%)
Mar 04, 2005 15.60 16.34 15.58 16.28 9,878,899 +0.86(+5.60%)
Mar 03, 2005 15.55 15.62 15.36 15.42 4,476,246 -0.14(-0.89%)
Mar 02, 2005 15.26 15.59 15.10 15.55 6,830,002 +0.19(+1.24%)
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.