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 (%)
Mar 31, 2005 14.47 14.66 14.33 14.58 5,918,877 +0.28(+1.98%)
Mar 30, 2005 13.97 14.31 13.95 14.30 7,710,863 +0.36(+2.59%)
Mar 29, 2005 14.23 14.36 13.85 13.94 12,840,756 -0.28(-1.99%)
Mar 28, 2005 14.36 14.43 14.19 14.22 5,344,453 -0.03(-0.23%)
Mar 24, 2005 14.33 14.51 14.22 14.26 7,403,417 -0.07(-0.49%)
Mar 23, 2005 14.73 14.74 14.27 14.33 7,935,473 -0.43(-2.89%)
Mar 22, 2005 14.88 15.27 14.73 14.75 9,845,875 -0.09(-0.62%)
Mar 21, 2005 15.10 15.10 14.79 14.85 4,871,062 -0.32(-2.11%)
Mar 18, 2005 15.27 15.42 14.95 15.17 8,010,976 -0.11(-0.70%)
Mar 17, 2005 14.95 15.28 14.84 15.27 5,398,229 +0.24(+1.57%)
Mar 16, 2005 15.35 15.42 14.92 15.04 3,790,927 -0.20(-1.30%)
Mar 15, 2005 15.19 15.30 15.19 15.24 4,831,681 +0.15(+1.00%)
Mar 14, 2005 15.05 15.09 14.86 15.08 5,083,721 +0.05(+0.32%)
Mar 11, 2005 15.21 15.27 14.96 15.04 7,067,997 -0.03(-0.20%)
Mar 10, 2005 15.36 15.41 14.84 15.07 12,481,707 -0.54(-3.49%)
Mar 09, 2005 15.83 16.02 15.57 15.61 8,351,285 -0.22(-1.42%)
Mar 08, 2005 15.91 16.02 15.78 15.84 8,745,370 +0.04(+0.26%)
Mar 07, 2005 16.07 16.10 15.73 15.80 5,885,743 -0.31(-1.90%)
Mar 04, 2005 15.43 16.16 15.41 16.10 9,989,005 +0.85(+5.60%)
Mar 03, 2005 15.38 15.45 15.19 15.25 4,526,136 -0.14(-0.89%)
Mar 02, 2005 15.10 15.42 14.94 15.38 6,906,126 +0.19(+1.24%)
Mar 01, 2005 15.40 15.46 15.16 15.20 8,914,846 -0.20(-1.32%)
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%)
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.