Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.26 15.49 15.26 15.40 10,144,629 +0.27(+1.75%)
Feb 25, 2005 14.90 15.19 14.82 15.13 10,544,961 +0.24(+1.58%)
Feb 24, 2005 14.66 14.90 14.26 14.90 8,302,941 +0.24(+1.63%)
Feb 23, 2005 14.68 14.68 14.37 14.66 7,785,009 +0.04(+0.30%)
Feb 22, 2005 14.82 14.95 14.51 14.61 11,909,728 -0.01(-0.10%)
Feb 18, 2005 14.62 14.79 14.51 14.63 11,832,866 +0.01(+0.08%)
Feb 17, 2005 14.42 14.98 14.36 14.62 16,165,084 +0.20(+1.35%)
Feb 16, 2005 14.13 14.57 14.01 14.42 8,447,159 +0.38(+2.73%)
Feb 15, 2005 14.16 14.32 13.98 14.04 5,030,760 -0.01(-0.10%)
Feb 14, 2005 14.08 14.18 13.91 14.05 6,406,119 +0.03(+0.24%)
Feb 11, 2005 13.73 14.05 13.55 14.02 7,262,188 +0.35(+2.59%)
Feb 10, 2005 13.30 13.69 13.28 13.67 4,641,293 +0.45(+3.37%)
Feb 09, 2005 13.18 13.31 13.12 13.22 4,107,064 -0.13(-0.94%)
Feb 08, 2005 13.45 13.45 13.16 13.35 6,216,546 -0.17(-1.28%)
Feb 07, 2005 13.73 13.81 13.47 13.52 4,646,725 -0.15(-1.10%)
Feb 04, 2005 13.76 13.88 13.47 13.67 5,820,560 -0.09(-0.64%)
Feb 03, 2005 13.79 13.80 13.59 13.76 3,933,787 -0.11(-0.77%)
Feb 02, 2005 13.71 13.97 13.70 13.87 6,518,288 +0.22(+1.59%)
Feb 01, 2005 13.49 13.80 13.48 13.65 4,352,315 +0.10(+0.71%)
Jan 31, 2005 13.29 13.57 13.16 13.55 3,576,096 +0.31(+2.36%)
Jan 28, 2005 13.66 13.72 13.22 13.24 5,436,252 -0.41(-2.97%)
Jan 27, 2005 13.62 13.68 13.41 13.65 5,666,565 -0.09(-0.64%)
Jan 26, 2005 13.68 13.79 13.61 13.73 4,076,103 +0.18(+1.30%)
Jan 25, 2005 13.81 13.93 13.52 13.56 4,132,866 -0.20(-1.42%)
Jan 24, 2005 13.80 13.91 13.71 13.75 5,166,558 +0.00(+0.03%)
Jan 21, 2005 13.55 13.86 13.55 13.75 6,762,181 +0.21(+1.52%)
Jan 20, 2005 13.55 13.67 13.43 13.54 5,005,230 -0.14(-1.02%)
Jan 19, 2005 13.97 13.99 13.65 13.68 8,264,375 -0.38(-2.72%)
Jan 18, 2005 13.77 14.17 13.48 14.06 11,800,818 +0.59(+4.34%)
Jan 14, 2005 13.34 13.60 13.29 13.48 5,993,837 +0.13(+0.97%)
Jan 13, 2005 13.12 13.48 12.94 13.35 7,241,818 +0.17(+1.28%)
Jan 12, 2005 13.20 13.20 12.93 13.18 6,327,357 +0.09(+0.68%)
Jan 11, 2005 13.14 13.22 12.96 13.09 5,273,838 +0.05(+0.37%)
Jan 10, 2005 13.14 13.26 12.95 13.05 7,639,162 -0.07(-0.53%)
Jan 07, 2005 13.12 13.34 12.99 13.12 7,683,975 +0.13(+0.96%)
Jan 06, 2005 12.99 13.12 12.93 12.99 5,657,874 -0.02(-0.14%)
Jan 05, 2005 13.11 13.27 12.97 13.01 8,291,534 -0.15(-1.15%)
Jan 04, 2005 13.53 13.53 13.09 13.16 11,626,997 -0.54(-3.95%)
Jan 03, 2005 14.02 14.02 13.69 13.70 8,151,119 -0.38(-2.67%)
Dec 31, 2004 14.03 14.17 14.03 14.08 1,691,767 +0.01(+0.08%)
Dec 30, 2004 14.09 14.14 13.99 14.06 3,167,345 -0.06(-0.44%)
Dec 29, 2004 13.99 14.17 13.88 14.13 2,808,296 +0.10(+0.71%)
Dec 28, 2004 14.03 14.11 13.96 14.03 2,096,716 +0.05(+0.37%)
Dec 27, 2004 13.91 14.06 13.91 13.98 2,715,138 +0.06(+0.42%)
Dec 23, 2004 13.99 14.08 13.89 13.92 2,628,771 -0.06(-0.40%)
Dec 22, 2004 14.03 14.25 13.95 13.97 4,565,789 -0.07(-0.52%)
Dec 21, 2004 13.73 14.16 13.67 14.05 7,474,575 +0.31(+2.28%)
Dec 20, 2004 13.85 14.14 13.68 13.73 4,631,244 -0.11(-0.82%)
Dec 17, 2004 13.72 13.96 13.72 13.85 4,463,941 +0.13(+0.97%)
Dec 16, 2004 13.82 13.93 13.66 13.72 4,876,223 -0.20(-1.40%)
Dec 15, 2004 13.92 14.09 13.84 13.91 4,160,297 +0.15(+1.10%)
Dec 14, 2004 13.81 13.84 13.60 13.76 3,339,264 -0.07(-0.51%)
Dec 13, 2004 13.54 13.93 13.54 13.83 4,261,059 +0.35(+2.60%)
Dec 10, 2004 13.31 13.72 13.31 13.48 6,267,877 -0.05(-0.35%)
Dec 09, 2004 13.18 13.59 13.11 13.53 8,163,884 +0.28(+2.08%)
Dec 08, 2004 12.52 13.34 12.51 13.25 13,363,849 -0.07(-0.53%)
Dec 07, 2004 13.69 13.69 13.29 13.32 4,148,890 -0.30(-2.19%)
Dec 06, 2004 13.60 13.79 13.41 13.62 4,169,803 -0.15(-1.07%)
Dec 03, 2004 13.68 14.02 13.51 13.77 6,252,125 -0.00(-0.03%)
Dec 02, 2004 14.18 14.22 13.59 13.77 9,392,039 -0.51(-3.56%)
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.