Skip to main content

Freeport-McMoRan (NY: FCX )

46.97 +1.09 (+2.36%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.37 13.79 13.37 13.72 8,720,152 +0.36(+2.67%)
Jan 29, 2004 13.87 13.87 13.06 13.37 11,466,335 -0.47(-3.42%)
Jan 28, 2004 14.48 14.64 13.75 13.84 11,303,562 -0.59(-4.10%)
Jan 27, 2004 14.16 14.70 14.05 14.43 10,369,097 +0.27(+1.92%)
Jan 26, 2004 14.14 14.20 13.83 14.16 10,566,519 +0.03(+0.18%)
Jan 23, 2004 14.86 14.89 14.06 14.13 8,924,558 -0.39(-2.69%)
Jan 22, 2004 14.42 14.95 14.37 14.52 13,941,499 +0.10(+0.72%)
Jan 21, 2004 14.52 14.52 13.96 14.42 10,514,411 +0.09(+0.60%)
Jan 20, 2004 13.25 14.43 13.22 14.33 19,241,008 +0.91(+6.80%)
Jan 16, 2004 13.44 13.72 13.10 13.42 14,094,333 +0.07(+0.53%)
Jan 15, 2004 14.38 14.38 13.10 13.35 30,357,086 -1.05(-7.31%)
Jan 14, 2004 14.85 14.86 13.94 14.40 14,733,068 -0.51(-3.42%)
Jan 13, 2004 15.90 16.12 14.77 14.91 10,632,327 -1.06(-6.62%)
Jan 12, 2004 16.55 16.55 15.79 15.97 6,293,067 -0.58(-3.49%)
Jan 09, 2004 16.28 16.71 16.06 16.55 5,910,041 +0.26(+1.60%)
Jan 08, 2004 16.05 16.43 16.02 16.29 6,158,229 +0.24(+1.51%)
Jan 07, 2004 16.03 16.13 15.64 16.05 11,149,653 +0.02(+0.12%)
Jan 06, 2004 16.60 16.60 15.87 16.03 7,076,310 -0.34(-2.05%)
Jan 05, 2004 15.90 16.37 15.89 16.36 7,472,766 +0.76(+4.87%)
Jan 02, 2004 15.62 15.75 15.52 15.60 5,337,651 -0.08(-0.52%)
Dec 31, 2003 15.73 15.80 15.60 15.68 5,217,318 -0.01(-0.09%)
Dec 30, 2003 15.76 15.76 15.46 15.70 5,016,135 +0.03(+0.17%)
Dec 29, 2003 15.51 15.71 15.45 15.67 7,606,529 +0.16(+1.06%)
Dec 26, 2003 15.03 15.54 14.98 15.51 3,729,802 +0.54(+3.63%)
Dec 24, 2003 14.54 15.12 14.54 14.97 4,100,472 +0.20(+1.36%)
Dec 23, 2003 14.73 15.07 14.34 14.77 11,015,353 +0.04(+0.25%)
Dec 22, 2003 15.36 15.51 14.37 14.73 19,206,090 -0.64(-4.14%)
Dec 19, 2003 15.95 15.95 15.08 15.36 19,430,642 -0.84(-5.17%)
Dec 18, 2003 16.72 16.65 16.17 16.20 9,350,560 -0.51(-3.07%)
Dec 17, 2003 16.44 16.87 16.40 16.72 5,891,776 +0.28(+1.70%)
Dec 16, 2003 16.83 16.92 16.26 16.44 4,342,214 -0.31(-1.82%)
Dec 15, 2003 16.65 16.87 16.49 16.74 4,633,109 +0.09(+0.54%)
Dec 12, 2003 16.71 16.95 16.57 16.65 4,323,411 -0.06(-0.36%)
Dec 11, 2003 15.84 16.75 15.78 16.71 7,976,394 +0.75(+4.71%)
Dec 10, 2003 16.96 16.98 15.91 15.96 9,926,710 -1.06(-6.23%)
Dec 09, 2003 17.40 17.40 16.95 17.02 8,583,433 -0.19(-1.12%)
Dec 08, 2003 17.01 17.25 16.79 17.22 6,535,883 +0.36(+2.17%)
Dec 05, 2003 16.68 17.03 16.42 16.85 5,361,825 +0.38(+2.31%)
Dec 04, 2003 16.74 16.79 16.27 16.47 4,514,119 -0.26(-1.58%)
Dec 03, 2003 16.84 16.94 16.50 16.73 6,108,269 -0.07(-0.44%)
Dec 02, 2003 16.38 16.80 16.38 16.81 5,318,043 +0.15(+0.89%)
Dec 01, 2003 16.39 16.61 16.27 16.66 7,960,009 +0.45(+2.80%)
Nov 28, 2003 16.02 16.21 15.98 16.21 1,723,885 +0.33(+2.09%)
Nov 26, 2003 15.92 16.05 15.80 15.87 5,755,595 +0.08(+0.52%)
Nov 25, 2003 15.41 15.97 15.35 15.79 5,016,135 +0.45(+2.96%)
Nov 24, 2003 15.10 15.45 15.02 15.34 4,888,549 +0.21(+1.38%)
Nov 21, 2003 15.10 15.22 14.97 15.13 3,473,019 +0.03(+0.22%)
Nov 20, 2003 15.26 15.26 15.02 15.10 5,503,647 -0.22(-1.43%)
Nov 19, 2003 14.98 15.32 14.71 15.32 5,942,005 +0.36(+2.42%)
Nov 18, 2003 14.41 15.00 14.41 14.96 7,750,768 +0.60(+4.15%)
Nov 17, 2003 14.48 14.80 14.26 14.36 7,103,170 -0.34(-2.33%)
Nov 14, 2003 15.13 15.16 14.71 14.70 4,665,073 -0.36(-2.42%)
Nov 13, 2003 15.12 15.34 14.97 15.07 6,107,195 +0.04(+0.30%)
Nov 12, 2003 14.11 15.02 14.09 15.02 7,377,681 +0.70(+4.86%)
Nov 11, 2003 14.45 14.68 14.29 14.33 6,235,855 -0.19(-1.28%)
Nov 10, 2003 15.25 15.25 14.15 14.51 8,603,041 -0.75(-4.93%)
Nov 07, 2003 14.78 15.34 14.82 15.26 5,822,477 +0.48(+3.27%)
Nov 06, 2003 14.91 14.91 14.76 14.78 5,346,784 -0.12(-0.77%)
Nov 05, 2003 14.39 15.28 14.76 14.90 7,112,571 -0.39(-2.53%)
Nov 04, 2003 14.39 15.43 14.59 15.28 10,110,971 +0.89(+6.18%)
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.