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 (%)
Sep 30, 2005 18.03 18.22 17.85 17.89 6,666,579 -0.14(-0.78%)
Sep 29, 2005 17.79 18.12 17.59 18.03 12,479,263 +0.24(+1.37%)
Sep 28, 2005 17.31 18.00 17.43 17.79 10,108,507 +0.48(+2.74%)
Sep 27, 2005 17.32 17.47 17.14 17.31 12,107,449 -0.01(-0.06%)
Sep 26, 2005 16.85 17.44 16.68 17.32 13,976,297 +0.47(+2.82%)
Sep 23, 2005 16.85 16.89 16.39 16.85 7,319,223 +0.27(+1.64%)
Sep 22, 2005 16.79 16.82 16.46 16.58 8,636,460 -0.10(-0.57%)
Sep 21, 2005 16.35 16.75 16.35 16.67 7,111,724 +0.35(+2.14%)
Sep 20, 2005 16.45 16.68 16.26 16.32 11,270,121 -0.04(-0.27%)
Sep 19, 2005 16.33 16.48 16.18 16.37 7,051,158 +0.24(+1.48%)
Sep 16, 2005 15.98 16.15 15.92 16.13 6,047,070 +0.30(+1.91%)
Sep 15, 2005 15.96 15.99 15.70 15.82 4,033,191 +0.01(+0.07%)
Sep 14, 2005 15.61 15.84 15.57 15.81 5,466,671 +0.22(+1.42%)
Sep 13, 2005 15.80 15.88 15.51 15.59 8,890,131 -0.71(-4.38%)
Sep 12, 2005 16.15 16.34 16.01 16.31 5,223,050 +0.21(+1.28%)
Sep 09, 2005 15.85 16.13 15.76 16.10 5,295,566 +0.31(+1.93%)
Sep 08, 2005 15.80 16.07 15.73 15.80 6,839,585 +0.08(+0.49%)
Sep 07, 2005 15.73 15.88 15.62 15.72 5,416,969 -0.11(-0.67%)
Sep 06, 2005 15.66 15.82 15.43 15.82 6,235,286 +0.00(+0.02%)
Sep 02, 2005 16.03 16.11 15.82 15.82 5,656,244 -0.13(-0.81%)
Sep 01, 2005 15.95 16.03 15.72 15.95 7,016,937 +0.42(+2.73%)
Aug 31, 2005 15.23 15.53 15.22 15.53 6,587,273 +0.37(+2.45%)
Aug 30, 2005 14.75 15.22 14.75 15.15 5,934,087 +0.13(+0.88%)
Aug 29, 2005 14.66 15.14 14.56 15.02 5,913,174 +0.35(+2.38%)
Aug 26, 2005 14.82 15.04 14.64 14.67 4,243,405 -0.14(-0.97%)
Aug 25, 2005 14.65 14.85 14.65 14.82 4,658,675 +0.14(+0.95%)
Aug 24, 2005 14.67 14.95 14.62 14.68 7,254,855 -0.35(-2.30%)
Aug 23, 2005 15.30 15.39 14.93 15.02 6,436,810 -0.24(-1.54%)
Aug 22, 2005 15.22 15.46 15.16 15.26 5,139,399 +0.12(+0.78%)
Aug 19, 2005 15.13 15.20 14.95 15.14 4,287,947 +0.11(+0.76%)
Aug 18, 2005 15.03 15.21 14.96 15.03 7,074,244 +0.02(+0.12%)
Aug 17, 2005 15.45 15.58 14.97 15.01 10,891,517 -0.66(-4.18%)
Aug 16, 2005 15.85 15.98 15.64 15.66 6,045,712 -0.28(-1.76%)
Aug 15, 2005 15.91 16.01 15.80 15.94 4,337,377 -0.02(-0.12%)
Aug 12, 2005 15.91 16.01 15.70 15.96 5,538,100 +0.07(+0.46%)
Aug 11, 2005 15.52 16.01 15.41 15.89 10,096,014 +0.46(+2.96%)
Aug 10, 2005 15.10 15.63 15.10 15.43 9,010,447 +0.36(+2.39%)
Aug 09, 2005 15.08 15.12 14.74 15.07 6,613,618 -0.03(-0.20%)
Aug 08, 2005 15.11 15.35 15.08 15.10 5,208,927 -0.00(-0.02%)
Aug 05, 2005 15.39 15.46 15.01 15.10 4,441,127 -0.28(-1.82%)
Aug 04, 2005 15.47 15.57 15.31 15.38 6,047,342 +0.00(+0.02%)
Aug 03, 2005 15.17 15.53 15.14 15.38 6,150,005 +0.22(+1.48%)
Aug 02, 2005 14.95 15.34 14.93 15.15 7,399,615 +0.22(+1.50%)
Aug 01, 2005 14.91 14.99 14.75 14.93 5,001,156 +0.10(+0.67%)
Jul 29, 2005 14.73 14.88 14.64 14.83 6,186,127 +0.10(+0.67%)
Jul 28, 2005 14.65 14.79 14.51 14.73 6,032,676 +0.13(+0.86%)
Jul 27, 2005 14.58 14.70 14.51 14.61 5,025,600 +0.07(+0.48%)
Jul 26, 2005 14.76 14.85 14.44 14.54 6,321,653 -0.32(-2.16%)
Jul 25, 2005 14.91 15.00 14.76 14.86 6,698,627 +0.02(+0.12%)
Jul 22, 2005 14.76 14.88 14.70 14.84 6,918,891 +0.08(+0.55%)
Jul 21, 2005 15.00 15.00 14.42 14.76 13,367,651 +0.17(+1.13%)
Jul 20, 2005 14.29 14.68 14.29 14.59 6,938,446 +0.32(+2.25%)
Jul 19, 2005 14.27 14.45 14.13 14.27 11,277,725 +0.04(+0.28%)
Jul 18, 2005 14.21 14.49 14.19 14.23 6,817,315 +0.02(+0.13%)
Jul 15, 2005 14.22 14.26 14.14 14.21 3,655,130 -0.05(-0.34%)
Jul 14, 2005 14.54 14.67 14.26 14.26 6,049,243 -0.22(-1.53%)
Jul 13, 2005 14.36 14.53 14.25 14.48 4,355,574 +0.05(+0.33%)
Jul 12, 2005 14.53 14.54 14.35 14.43 3,630,415 -0.08(-0.58%)
Jul 11, 2005 14.40 14.60 14.30 14.52 5,811,869 +0.23(+1.60%)
Jul 08, 2005 14.19 14.37 14.18 14.29 4,505,767 +0.22(+1.54%)
Jul 07, 2005 14.01 14.10 13.88 14.07 3,818,087 -0.06(-0.39%)
Jul 06, 2005 14.04 14.24 13.96 14.13 4,416,140 +0.14(+1.03%)
Jul 05, 2005 13.97 14.01 13.70 13.98 4,761,066 +0.02(+0.13%)
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.