Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.85 16.03 15.80 16.03 1,743,099 +0.33(+2.09%)
Nov 26, 2003 15.74 15.87 15.62 15.70 5,819,745 +0.08(+0.52%)
Nov 25, 2003 15.24 15.80 15.18 15.62 5,072,043 +0.45(+2.96%)
Nov 24, 2003 14.93 15.28 14.86 15.17 4,943,035 +0.21(+1.38%)
Nov 21, 2003 14.93 15.06 14.81 14.96 3,511,727 +0.03(+0.22%)
Nov 20, 2003 15.10 15.10 14.86 14.93 5,564,988 -0.22(-1.43%)
Nov 19, 2003 14.82 15.15 14.55 15.15 6,008,232 +0.36(+2.41%)
Nov 18, 2003 14.25 14.83 14.25 14.79 7,837,155 +0.59(+4.15%)
Nov 17, 2003 14.32 14.63 14.11 14.20 7,182,339 -0.34(-2.33%)
Nov 14, 2003 14.97 14.99 14.54 14.54 4,717,068 -0.36(-2.42%)
Nov 13, 2003 14.95 15.17 14.81 14.90 6,175,263 +0.04(+0.30%)
Nov 12, 2003 13.95 14.86 13.94 14.86 7,459,909 +0.69(+4.86%)
Nov 11, 2003 14.29 14.52 14.13 14.17 6,305,357 -0.18(-1.28%)
Nov 10, 2003 15.08 15.08 13.99 14.35 8,698,927 -0.74(-4.93%)
Nov 07, 2003 14.62 15.17 14.65 15.10 5,887,372 +0.48(+3.27%)
Nov 06, 2003 14.75 14.75 14.60 14.62 5,406,377 -0.11(-0.78%)
Nov 05, 2003 14.23 15.11 14.60 14.73 7,191,845 -0.38(-2.53%)
Nov 04, 2003 14.23 15.26 14.43 15.11 10,223,664 +0.88(+6.18%)
Nov 03, 2003 14.43 14.45 14.05 14.23 4,646,996 -0.03(-0.23%)
Oct 31, 2003 14.18 14.48 14.15 14.27 4,104,620 +0.05(+0.34%)
Oct 30, 2003 13.98 14.28 14.09 14.22 5,835,226 +0.24(+1.74%)
Oct 29, 2003 13.78 14.19 13.75 13.98 8,739,124 +0.15(+1.07%)
Oct 28, 2003 13.86 13.88 13.56 13.83 3,471,803 +0.07(+0.54%)
Oct 27, 2003 13.53 13.77 13.51 13.76 3,136,383 +0.10(+0.76%)
Oct 24, 2003 13.62 13.68 13.46 13.65 6,010,133 +0.00(+0.03%)
Oct 23, 2003 13.76 13.76 13.51 13.65 5,472,374 -0.11(-0.78%)
Oct 22, 2003 13.99 14.05 13.72 13.76 7,763,553 -0.22(-1.58%)
Oct 21, 2003 13.26 14.03 13.26 13.98 7,135,624 +0.52(+3.89%)
Oct 20, 2003 13.45 13.67 13.40 13.45 6,453,648 +0.01(+0.05%)
Oct 17, 2003 13.80 13.72 13.35 13.45 4,993,280 -0.35(-2.54%)
Oct 16, 2003 13.69 14.06 13.69 13.80 5,343,367 +0.10(+0.75%)
Oct 15, 2003 13.67 13.84 13.50 13.69 15,385,605 +0.02(+0.13%)
Oct 14, 2003 13.81 13.85 13.40 13.67 7,771,701 -0.23(-1.67%)
Oct 13, 2003 13.24 13.91 13.21 13.91 6,086,723 +0.70(+5.30%)
Oct 10, 2003 13.16 13.49 13.14 13.21 5,971,838 -0.04(-0.33%)
Oct 09, 2003 13.29 13.30 12.37 13.25 20,070,082 -0.52(-3.77%)
Oct 08, 2003 13.41 13.88 13.35 13.77 7,324,926 +0.36(+2.66%)
Oct 07, 2003 13.07 13.43 13.04 13.41 6,580,755 +0.52(+4.06%)
Oct 06, 2003 12.49 13.02 12.33 12.89 4,990,564 +0.46(+3.67%)
Oct 03, 2003 13.24 13.44 12.29 12.43 13,254,939 -0.73(-5.51%)
Oct 02, 2003 12.85 13.18 12.85 13.16 7,648,940 +0.53(+4.20%)
Oct 01, 2003 12.19 12.63 12.15 12.63 5,790,141 +0.44(+3.63%)
Sep 30, 2003 12.30 12.44 12.12 12.19 5,511,213 -0.11(-0.93%)
Sep 29, 2003 11.86 12.39 11.84 12.30 7,123,131 +0.44(+3.69%)
Sep 26, 2003 12.10 12.10 11.84 11.86 6,276,297 -0.27(-2.22%)
Sep 25, 2003 12.69 12.70 12.12 12.13 6,656,259 -0.50(-3.96%)
Sep 24, 2003 12.69 12.69 12.42 12.63 3,692,338 +0.04(+0.32%)
Sep 23, 2003 12.58 12.62 12.45 12.59 4,931,356 +0.01(+0.06%)
Sep 22, 2003 12.45 12.65 12.43 12.58 6,673,641 +0.18(+1.45%)
Sep 19, 2003 12.06 12.45 12.07 12.40 7,348,012 +0.34(+2.84%)
Sep 18, 2003 11.67 12.08 11.77 12.06 9,818,715 +0.39(+3.38%)
Sep 17, 2003 11.72 11.74 11.53 11.67 2,116,814 -0.04(-0.31%)
Sep 16, 2003 11.74 11.74 11.58 11.70 4,281,700 -0.03(-0.28%)
Sep 15, 2003 11.58 11.82 11.49 11.74 5,642,665 +0.14(+1.17%)
Sep 12, 2003 11.43 11.60 11.31 11.60 5,554,396 +0.08(+0.70%)
Sep 11, 2003 11.45 11.52 11.39 11.52 6,592,705 +0.08(+0.68%)
Sep 10, 2003 11.47 11.51 11.43 11.44 5,874,064 -0.03(-0.22%)
Sep 09, 2003 11.36 11.54 11.36 11.47 8,335,804 +0.16(+1.40%)
Sep 08, 2003 11.23 11.37 11.05 11.31 2,679,016 +0.09(+0.82%)
Sep 05, 2003 11.29 11.41 11.15 11.22 4,028,573 -0.11(-0.98%)
Sep 04, 2003 11.13 11.37 11.11 11.33 3,360,992 +0.22(+1.96%)
Sep 03, 2003 11.17 11.17 11.04 11.11 5,710,564 -0.03(-0.26%)
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.