Skip to main content

Freeport-McMoRan (NY: FCX )

36.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.38 14.48 14.33 14.44 5,212,759 +0.14(+0.97%)
Aug 30, 2004 14.39 14.52 14.29 14.30 6,468,315 +0.02(+0.13%)
Aug 27, 2004 14.01 14.29 14.01 14.28 4,923,437 +0.26(+1.89%)
Aug 26, 2004 13.86 14.01 13.69 14.01 4,821,262 +0.15(+1.11%)
Aug 25, 2004 13.58 13.92 13.47 13.86 4,367,208 +0.28(+2.06%)
Aug 24, 2004 13.67 13.80 13.50 13.58 4,399,007 -0.09(-0.65%)
Aug 23, 2004 13.79 13.81 13.55 13.67 7,042,008 -0.23(-1.68%)
Aug 20, 2004 13.81 14.05 13.70 13.90 8,315,289 +0.25(+1.80%)
Aug 19, 2004 13.45 13.82 13.43 13.66 9,447,557 +0.42(+3.19%)
Aug 18, 2004 12.85 13.28 12.65 13.24 6,551,202 +0.26(+1.98%)
Aug 17, 2004 12.85 13.04 12.72 12.98 5,463,245 +0.27(+2.11%)
Aug 16, 2004 12.48 12.77 12.47 12.71 4,658,876 +0.32(+2.57%)
Aug 13, 2004 12.47 12.48 12.29 12.39 5,389,220 +0.25(+2.02%)
Aug 12, 2004 12.47 12.48 12.10 12.15 3,876,662 -0.21(-1.74%)
Aug 11, 2004 12.65 12.66 12.25 12.36 5,629,280 -0.32(-2.51%)
Aug 10, 2004 12.56 12.75 12.51 12.68 7,306,048 +0.54(+4.46%)
Aug 09, 2004 12.30 12.46 12.14 12.14 4,746,715 -0.17(-1.34%)
Aug 06, 2004 12.58 12.74 12.25 12.30 6,738,089 -0.16(-1.32%)
Aug 05, 2004 12.78 12.91 12.43 12.47 4,718,305 -0.26(-2.08%)
Aug 04, 2004 12.88 12.93 12.65 12.73 4,523,077 -0.28(-2.15%)
Aug 03, 2004 13.29 13.34 13.01 13.01 3,938,958 -0.40(-2.95%)
Aug 02, 2004 13.37 13.50 13.14 13.41 3,335,029 +0.04(+0.29%)
Jul 30, 2004 13.33 13.57 13.24 13.37 4,394,055 +0.17(+1.28%)
Jul 29, 2004 12.80 13.26 12.73 13.20 4,295,789 +0.40(+3.12%)
Jul 28, 2004 12.71 12.91 12.60 12.80 7,486,679 +0.13(+1.06%)
Jul 27, 2004 12.52 12.83 12.23 12.67 8,382,015 +0.14(+1.10%)
Jul 26, 2004 12.80 12.91 12.32 12.53 6,505,589 -0.27(-2.10%)
Jul 23, 2004 12.74 12.86 12.48 12.80 5,954,572 -0.25(-1.94%)
Jul 22, 2004 12.83 13.06 12.69 13.05 5,623,285 +0.20(+1.55%)
Jul 21, 2004 13.27 13.29 12.85 12.85 6,849,648 -0.50(-3.74%)
Jul 20, 2004 13.04 13.38 12.68 13.35 9,535,396 -0.21(-1.53%)
Jul 19, 2004 13.77 13.79 12.90 13.56 5,036,820 -0.25(-1.83%)
Jul 16, 2004 14.00 14.05 13.73 13.81 6,141,459 +0.10(+0.70%)
Jul 15, 2004 13.49 13.74 13.33 13.72 4,237,143 +0.21(+1.53%)
Jul 14, 2004 13.29 13.71 13.26 13.51 5,784,888 +0.28(+2.09%)
Jul 13, 2004 13.35 13.35 13.12 13.23 5,363,676 -0.21(-1.60%)
Jul 12, 2004 13.58 13.63 13.33 13.45 4,412,300 -0.21(-1.57%)
Jul 09, 2004 13.54 13.67 13.31 13.66 8,436,752 +0.23(+1.68%)
Jul 08, 2004 13.33 13.60 13.11 13.44 7,861,234 +0.11(+0.81%)
Jul 07, 2004 12.65 13.41 12.65 13.33 11,197,046 +0.85(+6.79%)
Jul 06, 2004 12.70 12.99 12.37 12.48 5,888,106 -0.18(-1.39%)
Jul 02, 2004 12.71 12.71 12.57 12.66 2,279,653 +0.19(+1.51%)
Jul 01, 2004 12.79 12.79 12.42 12.47 3,612,623 -0.25(-1.96%)
Jun 30, 2004 12.56 12.72 12.40 12.72 5,247,165 +0.27(+2.16%)
Jun 29, 2004 12.66 12.74 12.37 12.45 7,101,437 -0.27(-2.11%)
Jun 28, 2004 13.16 13.34 12.69 12.72 6,626,009 -0.31(-2.36%)
Jun 25, 2004 12.93 13.19 12.86 13.03 6,241,288 +0.10(+0.77%)
Jun 24, 2004 13.04 13.21 12.91 12.93 8,006,938 +0.26(+2.03%)
Jun 23, 2004 12.43 12.69 12.25 12.67 5,601,390 +0.26(+2.13%)
Jun 22, 2004 12.25 12.40 12.10 12.40 2,980,023 +0.16(+1.28%)
Jun 21, 2004 12.51 12.58 12.18 12.25 4,677,122 -0.23(-1.85%)
Jun 18, 2004 12.35 12.67 12.23 12.48 6,442,772 +0.31(+2.59%)
Jun 17, 2004 12.02 12.26 11.87 12.16 4,949,241 +0.15(+1.25%)
Jun 16, 2004 11.76 12.07 11.64 12.01 4,448,270 +0.17(+1.46%)
Jun 15, 2004 11.70 11.88 11.68 11.84 6,659,373 +0.25(+2.19%)
Jun 14, 2004 12.14 12.14 11.57 11.59 5,166,103 -0.56(-4.58%)
Jun 10, 2004 12.20 12.31 12.05 12.14 6,426,611 +0.23(+1.90%)
Jun 09, 2004 12.55 12.55 11.92 11.92 7,948,031 -0.71(-5.59%)
Jun 08, 2004 12.53 12.65 12.48 12.62 4,264,772 -0.05(-0.39%)
Jun 07, 2004 12.66 12.71 12.51 12.67 6,045,539 +0.43(+3.48%)
Jun 04, 2004 12.05 12.35 11.93 12.25 9,084,470 +0.17(+1.40%)
Jun 03, 2004 12.60 12.62 12.06 12.08 9,061,272 -0.56(-4.43%)
Jun 02, 2004 12.63 12.65 12.34 12.64 7,276,855 +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.