Skip to main content

Freeport-McMoRan (NY: FCX )

36.68 -0.47 (-1.27%)
Streaming Delayed Price Updated: 12:02 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.87 16.18 15.86 16.18 6,321,830 +0.39(+2.45%)
Aug 30, 2005 15.37 15.86 15.37 15.79 5,694,964 +0.14(+0.88%)
Aug 29, 2005 15.27 15.78 15.17 15.65 5,674,894 +0.36(+2.38%)
Aug 26, 2005 15.44 15.68 15.25 15.29 4,072,411 -0.15(-0.97%)
Aug 25, 2005 15.27 15.48 15.26 15.44 4,470,947 +0.15(+0.95%)
Aug 24, 2005 15.29 15.57 15.23 15.29 6,962,510 -0.36(-2.30%)
Aug 23, 2005 15.94 16.04 15.55 15.65 6,177,429 -0.25(-1.54%)
Aug 22, 2005 15.86 16.11 15.80 15.90 4,932,299 +0.12(+0.78%)
Aug 19, 2005 15.77 15.83 15.57 15.78 4,115,158 +0.12(+0.76%)
Aug 18, 2005 15.66 15.84 15.59 15.66 6,789,177 +0.02(+0.12%)
Aug 17, 2005 16.09 16.23 15.60 15.64 10,452,627 -0.68(-4.18%)
Aug 16, 2005 16.52 16.65 16.30 16.32 5,802,091 -0.29(-1.75%)
Aug 15, 2005 16.58 16.68 16.46 16.61 4,162,596 -0.02(-0.12%)
Aug 12, 2005 16.57 16.69 16.36 16.63 5,314,935 +0.08(+0.46%)
Aug 11, 2005 16.17 16.68 16.06 16.55 9,689,180 +0.48(+2.96%)
Aug 10, 2005 15.73 16.29 15.73 16.08 8,647,358 +0.38(+2.39%)
Aug 09, 2005 15.71 15.75 15.35 15.70 6,347,113 -0.03(-0.20%)
Aug 08, 2005 15.75 16.00 15.71 15.73 4,999,026 -0.00(-0.02%)
Aug 05, 2005 16.04 16.11 15.64 15.74 4,262,165 -0.29(-1.82%)
Aug 04, 2005 16.12 16.23 15.95 16.03 5,803,655 +0.00(+0.02%)
Aug 03, 2005 15.81 16.18 15.78 16.03 5,902,181 +0.23(+1.48%)
Aug 02, 2005 15.58 15.98 15.56 15.79 7,101,437 +0.23(+1.50%)
Aug 01, 2005 15.54 15.61 15.37 15.56 4,799,628 +0.10(+0.67%)
Jul 29, 2005 15.35 15.50 15.25 15.45 5,936,848 +0.10(+0.67%)
Jul 28, 2005 15.27 15.42 15.12 15.35 5,789,580 +0.13(+0.86%)
Jul 27, 2005 15.19 15.32 15.12 15.22 4,823,086 +0.07(+0.48%)
Jul 26, 2005 15.38 15.48 15.05 15.15 6,066,913 -0.33(-2.16%)
Jul 25, 2005 15.54 15.63 15.38 15.48 6,428,696 +0.02(+0.12%)
Jul 22, 2005 15.38 15.50 15.32 15.46 6,640,084 +0.08(+0.55%)
Jul 21, 2005 15.63 15.63 15.03 15.38 12,828,983 +0.17(+1.14%)
Jul 20, 2005 14.89 15.30 14.89 15.20 6,658,851 +0.33(+2.24%)
Jul 19, 2005 14.87 15.06 14.72 14.87 10,823,273 +0.04(+0.28%)
Jul 18, 2005 14.80 15.10 14.79 14.83 6,542,601 +0.02(+0.13%)
Jul 15, 2005 14.81 14.86 14.74 14.81 3,507,841 -0.05(-0.34%)
Jul 14, 2005 15.15 15.28 14.86 14.86 5,805,480 -0.23(-1.53%)
Jul 13, 2005 14.97 15.14 14.85 15.09 4,180,060 +0.05(+0.33%)
Jul 12, 2005 15.14 15.15 14.95 15.04 3,484,122 -0.09(-0.58%)
Jul 11, 2005 15.00 15.21 14.90 15.13 5,577,671 +0.24(+1.60%)
Jul 08, 2005 14.79 14.97 14.77 14.89 4,324,200 +0.23(+1.54%)
Jul 07, 2005 14.60 14.69 14.46 14.66 3,664,232 -0.06(-0.39%)
Jul 06, 2005 14.63 14.84 14.55 14.72 4,238,185 +0.15(+1.03%)
Jul 05, 2005 14.55 14.60 14.28 14.57 4,569,212 +0.02(+0.13%)
Jul 01, 2005 14.44 14.56 14.24 14.55 5,028,219 +0.19(+1.31%)
Jun 30, 2005 14.58 14.77 14.29 14.36 6,672,666 -0.18(-1.21%)
Jun 29, 2005 14.23 14.64 14.16 14.54 6,329,128 +0.29(+2.02%)
Jun 28, 2005 14.17 14.32 14.10 14.25 3,017,035 +0.16(+1.12%)
Jun 27, 2005 14.10 14.21 13.96 14.10 3,109,306 +0.02(+0.16%)
Jun 24, 2005 13.96 14.31 13.94 14.07 4,830,645 +0.15(+1.10%)
Jun 23, 2005 14.04 14.24 13.81 13.92 6,086,201 -0.25(-1.73%)
Jun 22, 2005 14.35 14.41 14.10 14.16 4,357,303 -0.15(-1.02%)
Jun 21, 2005 14.35 14.48 14.07 14.31 5,562,293 -0.09(-0.61%)
Jun 20, 2005 14.79 14.82 14.38 14.40 5,644,398 -0.39(-2.62%)
Jun 17, 2005 14.77 14.89 14.58 14.79 9,273,963 +0.21(+1.42%)
Jun 16, 2005 14.30 14.71 14.30 14.58 9,313,061 +0.51(+3.60%)
Jun 15, 2005 13.85 14.07 13.78 14.07 5,747,615 +0.49(+3.65%)
Jun 14, 2005 13.81 13.92 13.47 13.58 5,038,123 -0.23(-1.67%)
Jun 13, 2005 13.75 13.90 13.57 13.81 9,074,565 +0.10(+0.73%)
Jun 10, 2005 13.46 13.75 13.37 13.71 4,370,075 +0.29(+2.14%)
Jun 09, 2005 13.45 13.47 13.24 13.42 4,921,091 +0.01(+0.06%)
Jun 08, 2005 13.67 13.72 13.38 13.41 5,012,058 -0.25(-1.85%)
Jun 07, 2005 13.90 13.94 13.64 13.67 6,283,775 -0.21(-1.55%)
Jun 06, 2005 14.22 14.25 13.82 13.88 4,057,293 -0.25(-1.74%)
Jun 03, 2005 13.97 14.27 13.97 14.13 5,129,872 +0.22(+1.57%)
Jun 02, 2005 13.92 14.34 13.80 13.91 7,071,462 +0.07(+0.47%)
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.