Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.43 15.66 15.43 15.57 10,032,808 +0.27(+1.75%)
Feb 25, 2005 15.06 15.36 14.98 15.30 10,428,727 +0.24(+1.58%)
Feb 24, 2005 14.82 15.06 14.42 15.06 8,211,420 +0.24(+1.63%)
Feb 23, 2005 14.85 14.85 14.53 14.82 7,699,197 +0.04(+0.30%)
Feb 22, 2005 14.98 15.12 14.67 14.78 11,778,450 -0.01(-0.10%)
Feb 18, 2005 14.78 14.96 14.67 14.79 11,702,436 +0.01(+0.08%)
Feb 17, 2005 14.58 15.15 14.52 14.78 15,986,900 +0.20(+1.35%)
Feb 16, 2005 14.29 14.73 14.17 14.58 8,354,047 +0.39(+2.73%)
Feb 15, 2005 14.31 14.47 14.14 14.20 4,975,308 -0.01(-0.10%)
Feb 14, 2005 14.24 14.33 14.07 14.21 6,335,506 +0.03(+0.24%)
Feb 11, 2005 13.88 14.21 13.70 14.18 7,182,139 +0.36(+2.59%)
Feb 10, 2005 13.44 13.84 13.43 13.82 4,590,133 +0.45(+3.37%)
Feb 09, 2005 13.33 13.46 13.26 13.37 4,061,793 -0.13(-0.94%)
Feb 08, 2005 13.60 13.60 13.31 13.50 6,148,022 -0.18(-1.28%)
Feb 07, 2005 13.88 13.96 13.62 13.67 4,595,505 -0.15(-1.10%)
Feb 04, 2005 13.91 14.04 13.62 13.82 5,756,401 -0.09(-0.64%)
Feb 03, 2005 13.94 13.95 13.75 13.91 3,890,426 -0.11(-0.77%)
Feb 02, 2005 13.86 14.12 13.85 14.02 6,446,439 +0.22(+1.59%)
Feb 01, 2005 13.64 13.95 13.63 13.80 4,304,341 +0.10(+0.71%)
Jan 31, 2005 13.44 13.72 13.30 13.70 3,536,677 +0.32(+2.36%)
Jan 28, 2005 13.82 13.87 13.37 13.39 5,376,330 -0.41(-2.97%)
Jan 27, 2005 13.78 13.83 13.56 13.80 5,604,104 -0.09(-0.64%)
Jan 26, 2005 13.83 13.95 13.76 13.89 4,031,173 +0.18(+1.30%)
Jan 25, 2005 13.96 14.09 13.67 13.71 4,087,311 -0.20(-1.42%)
Jan 24, 2005 13.95 14.07 13.86 13.91 5,109,608 +0.00(+0.03%)
Jan 21, 2005 13.70 14.01 13.70 13.90 6,687,643 +0.21(+1.52%)
Jan 20, 2005 13.70 13.83 13.58 13.69 4,950,059 -0.14(-1.02%)
Jan 19, 2005 14.13 14.15 13.80 13.83 8,173,279 -0.39(-2.72%)
Jan 18, 2005 13.92 14.33 13.63 14.22 11,670,741 +0.59(+4.34%)
Jan 14, 2005 13.49 13.75 13.44 13.63 5,927,769 +0.13(+0.97%)
Jan 13, 2005 13.26 13.63 13.08 13.50 7,161,993 +0.17(+1.28%)
Jan 12, 2005 13.35 13.35 13.08 13.33 6,257,612 +0.09(+0.68%)
Jan 11, 2005 13.29 13.37 13.10 13.24 5,215,706 +0.05(+0.37%)
Jan 10, 2005 13.29 13.40 13.10 13.19 7,554,958 -0.07(-0.53%)
Jan 07, 2005 13.26 13.49 13.13 13.26 7,599,277 +0.13(+0.96%)
Jan 06, 2005 13.13 13.27 13.08 13.13 5,595,509 -0.02(-0.14%)
Jan 05, 2005 13.25 13.42 13.11 13.15 8,200,139 -0.15(-1.15%)
Jan 04, 2005 13.68 13.68 13.24 13.31 11,498,836 -0.55(-3.95%)
Jan 03, 2005 14.18 14.18 13.84 13.85 8,061,272 -0.38(-2.67%)
Dec 31, 2004 14.18 14.33 14.18 14.23 1,673,119 +0.01(+0.08%)
Dec 30, 2004 14.25 14.30 14.14 14.22 3,132,432 -0.06(-0.44%)
Dec 29, 2004 14.15 14.33 14.04 14.29 2,777,340 +0.10(+0.71%)
Dec 28, 2004 14.18 14.26 14.12 14.18 2,073,604 +0.05(+0.37%)
Dec 27, 2004 14.06 14.22 14.06 14.13 2,685,210 +0.06(+0.42%)
Dec 23, 2004 14.15 14.24 14.04 14.07 2,599,795 -0.06(-0.39%)
Dec 22, 2004 14.18 14.41 14.11 14.13 4,515,462 -0.07(-0.52%)
Dec 21, 2004 13.89 14.32 13.82 14.20 7,392,185 +0.32(+2.28%)
Dec 20, 2004 14.00 14.30 13.83 13.89 4,580,195 -0.12(-0.82%)
Dec 17, 2004 13.87 14.12 13.87 14.00 4,414,736 +0.13(+0.97%)
Dec 16, 2004 13.97 14.09 13.81 13.87 4,822,473 -0.20(-1.40%)
Dec 15, 2004 14.07 14.24 13.99 14.07 4,114,439 +0.15(+1.10%)
Dec 14, 2004 13.96 13.99 13.76 13.91 3,302,457 -0.07(-0.51%)
Dec 13, 2004 13.69 14.09 13.69 13.98 4,214,091 +0.35(+2.59%)
Dec 10, 2004 13.46 13.88 13.46 13.63 6,198,788 -0.05(-0.35%)
Dec 09, 2004 13.33 13.74 13.26 13.68 8,073,896 +0.28(+2.08%)
Dec 08, 2004 12.66 13.49 12.65 13.40 13,216,543 -0.07(-0.53%)
Dec 07, 2004 13.84 13.84 13.44 13.47 4,103,158 -0.30(-2.19%)
Dec 06, 2004 13.76 13.94 13.56 13.77 4,123,840 -0.15(-1.07%)
Dec 03, 2004 13.83 14.18 13.66 13.92 6,183,209 -0.00(-0.03%)
Dec 02, 2004 14.33 14.37 13.75 13.92 9,288,513 -0.51(-3.56%)
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.