Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.95 14.05 13.91 14.01 5,371,764 +0.13(+0.97%)
Aug 30, 2004 13.96 14.09 13.87 13.88 6,665,618 +0.02(+0.13%)
Aug 27, 2004 13.60 13.86 13.59 13.86 5,073,616 +0.26(+1.89%)
Aug 26, 2004 13.45 13.60 13.28 13.60 4,968,324 +0.15(+1.11%)
Aug 25, 2004 13.18 13.51 13.07 13.45 4,500,420 +0.27(+2.06%)
Aug 24, 2004 13.27 13.40 13.10 13.18 4,533,189 -0.09(-0.65%)
Aug 23, 2004 13.38 13.40 13.15 13.27 7,256,810 -0.23(-1.68%)
Aug 20, 2004 13.40 13.63 13.30 13.49 8,568,929 +0.24(+1.80%)
Aug 19, 2004 13.05 13.41 13.03 13.25 9,735,734 +0.41(+3.19%)
Aug 18, 2004 12.47 12.89 12.28 12.84 6,751,033 +0.25(+1.98%)
Aug 17, 2004 12.47 12.66 12.35 12.59 5,629,890 +0.26(+2.11%)
Aug 16, 2004 12.11 12.39 12.10 12.33 4,800,985 +0.31(+2.57%)
Aug 13, 2004 12.10 12.11 11.93 12.03 5,553,607 +0.24(+2.02%)
Aug 12, 2004 12.10 12.11 11.74 11.79 3,994,912 -0.21(-1.74%)
Aug 11, 2004 12.28 12.28 11.89 12.00 5,800,989 -0.31(-2.51%)
Aug 10, 2004 12.19 12.37 12.14 12.30 7,528,903 +0.53(+4.46%)
Aug 09, 2004 11.94 12.09 11.78 11.78 4,891,504 -0.16(-1.34%)
Aug 06, 2004 12.21 12.36 11.89 11.94 6,943,620 -0.16(-1.32%)
Aug 05, 2004 12.40 12.52 12.06 12.10 4,862,226 -0.26(-2.08%)
Aug 04, 2004 12.49 12.55 12.27 12.36 4,661,044 -0.27(-2.15%)
Aug 03, 2004 12.90 12.94 12.62 12.63 4,059,107 -0.38(-2.95%)
Aug 02, 2004 12.97 13.10 12.75 13.01 3,436,757 +0.04(+0.29%)
Jul 30, 2004 12.94 13.17 12.85 12.97 4,528,086 +0.16(+1.28%)
Jul 29, 2004 12.42 12.87 12.36 12.81 4,426,823 +0.39(+3.12%)
Jul 28, 2004 12.33 12.53 12.22 12.42 7,715,044 +0.13(+1.06%)
Jul 27, 2004 12.15 12.45 11.87 12.29 8,637,691 +0.13(+1.10%)
Jul 26, 2004 12.42 12.53 11.95 12.16 6,704,028 -0.26(-2.10%)
Jul 23, 2004 12.36 12.48 12.11 12.42 6,136,204 -0.25(-1.94%)
Jul 22, 2004 12.45 12.68 12.31 12.67 5,794,811 +0.19(+1.55%)
Jul 21, 2004 12.88 12.90 12.47 12.47 7,058,582 -0.48(-3.74%)
Jul 20, 2004 12.66 12.99 12.30 12.96 9,826,253 -0.20(-1.53%)
Jul 19, 2004 13.37 13.38 12.52 13.16 5,190,458 -0.25(-1.83%)
Jul 16, 2004 13.59 13.63 13.32 13.40 6,328,791 +0.09(+0.70%)
Jul 15, 2004 13.09 13.34 12.94 13.31 4,366,388 +0.20(+1.53%)
Jul 14, 2004 12.90 13.30 12.87 13.11 5,961,344 +0.27(+2.09%)
Jul 13, 2004 12.96 12.96 12.73 12.84 5,527,284 -0.21(-1.60%)
Jul 12, 2004 13.18 13.22 12.94 13.05 4,546,888 -0.21(-1.57%)
Jul 09, 2004 13.14 13.26 12.92 13.26 8,694,097 +0.22(+1.69%)
Jul 08, 2004 12.93 13.19 12.72 13.04 8,101,025 +0.10(+0.81%)
Jul 07, 2004 12.27 13.02 12.27 12.93 11,538,589 +0.82(+6.79%)
Jul 06, 2004 12.33 12.61 12.00 12.11 6,067,710 -0.17(-1.39%)
Jul 02, 2004 12.34 12.34 12.20 12.28 2,349,189 +0.18(+1.51%)
Jul 01, 2004 12.42 12.42 12.05 12.10 3,722,818 -0.24(-1.96%)
Jun 30, 2004 12.19 12.35 12.04 12.34 5,407,219 +0.26(+2.16%)
Jun 29, 2004 12.29 12.37 12.01 12.08 7,318,051 -0.26(-2.11%)
Jun 28, 2004 12.77 12.95 12.31 12.34 6,828,122 -0.30(-2.36%)
Jun 25, 2004 12.55 12.80 12.48 12.64 6,431,666 +0.10(+0.77%)
Jun 24, 2004 12.66 12.82 12.53 12.54 8,251,173 +0.25(+2.03%)
Jun 23, 2004 12.06 12.32 11.88 12.29 5,772,249 +0.26(+2.13%)
Jun 22, 2004 11.88 12.04 11.74 12.04 3,070,922 +0.15(+1.28%)
Jun 21, 2004 12.14 12.21 11.82 11.88 4,819,787 -0.22(-1.85%)
Jun 18, 2004 11.99 12.29 11.87 12.11 6,639,295 +0.31(+2.59%)
Jun 17, 2004 11.66 11.90 11.52 11.80 5,100,207 +0.15(+1.25%)
Jun 16, 2004 11.41 11.72 11.30 11.66 4,583,955 +0.17(+1.46%)
Jun 15, 2004 11.35 11.53 11.33 11.49 6,862,503 +0.25(+2.19%)
Jun 14, 2004 11.78 11.78 11.23 11.24 5,323,684 -0.54(-4.58%)
Jun 10, 2004 11.84 11.95 11.69 11.78 6,622,641 +0.22(+1.90%)
Jun 09, 2004 12.17 12.17 11.56 11.56 8,190,469 -0.69(-5.59%)
Jun 08, 2004 12.16 12.28 12.11 12.25 4,394,860 -0.05(-0.39%)
Jun 07, 2004 12.29 12.34 12.14 12.30 6,229,946 +0.41(+3.48%)
Jun 04, 2004 11.70 11.99 11.57 11.88 9,361,572 +0.16(+1.40%)
Jun 03, 2004 12.23 12.25 11.71 11.72 9,337,667 -0.54(-4.43%)
Jun 02, 2004 12.26 12.28 11.97 12.26 7,498,820 +0.00(+0.03%)
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.