Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 14.59 14.61 14.20 14.39 4,595,774 -0.03(-0.23%)
Oct 31, 2003 14.33 14.65 14.30 14.43 4,059,376 +0.05(+0.34%)
Oct 30, 2003 14.13 14.44 14.25 14.38 5,770,906 +0.25(+1.74%)
Oct 29, 2003 13.93 14.34 13.91 14.13 8,642,794 +0.15(+1.07%)
Oct 28, 2003 14.02 14.03 13.72 13.98 3,433,534 +0.07(+0.53%)
Oct 27, 2003 13.68 13.92 13.66 13.91 3,101,811 +0.10(+0.76%)
Oct 24, 2003 13.78 13.83 13.62 13.80 5,943,885 +0.00(+0.03%)
Oct 23, 2003 13.91 13.92 13.66 13.80 5,412,054 -0.11(-0.78%)
Oct 22, 2003 14.15 14.20 13.87 13.91 7,677,977 -0.22(-1.58%)
Oct 21, 2003 13.40 14.18 13.40 14.13 7,056,970 +0.53(+3.89%)
Oct 20, 2003 13.60 13.83 13.55 13.60 6,382,512 +0.01(+0.06%)
Oct 17, 2003 13.95 13.87 13.50 13.60 4,938,241 -0.35(-2.54%)
Oct 16, 2003 13.85 14.22 13.85 13.95 5,284,468 +0.10(+0.75%)
Oct 15, 2003 13.83 14.00 13.65 13.85 15,216,013 +0.02(+0.13%)
Oct 14, 2003 13.96 14.01 13.55 13.83 7,686,035 -0.23(-1.67%)
Oct 13, 2003 13.38 14.07 13.35 14.06 6,019,631 +0.71(+5.30%)
Oct 10, 2003 13.31 13.64 13.29 13.35 5,906,012 -0.04(-0.33%)
Oct 09, 2003 13.44 13.44 12.51 13.40 19,848,854 -0.53(-3.77%)
Oct 08, 2003 13.56 14.04 13.50 13.92 7,244,186 +0.36(+2.66%)
Oct 07, 2003 13.22 13.58 13.19 13.56 6,508,217 +0.53(+4.06%)
Oct 06, 2003 12.62 13.17 12.47 13.03 4,935,555 +0.46(+3.67%)
Oct 03, 2003 13.39 13.59 12.43 12.57 13,108,834 -0.73(-5.51%)
Oct 02, 2003 13.00 13.32 12.99 13.31 7,564,627 +0.54(+4.20%)
Oct 01, 2003 12.32 12.77 12.29 12.77 5,726,318 +0.45(+3.62%)
Sep 30, 2003 12.44 12.58 12.26 12.32 5,450,464 -0.12(-0.93%)
Sep 29, 2003 12.00 12.53 11.97 12.44 7,044,615 +0.44(+3.69%)
Sep 26, 2003 12.23 12.23 11.97 12.00 6,207,115 -0.27(-2.21%)
Sep 25, 2003 12.83 12.84 12.26 12.27 6,582,888 -0.51(-3.96%)
Sep 24, 2003 12.83 12.83 12.56 12.77 3,651,639 +0.04(+0.32%)
Sep 23, 2003 12.73 12.76 12.59 12.73 4,876,999 +0.01(+0.06%)
Sep 22, 2003 12.58 12.79 12.57 12.73 6,600,079 +0.18(+1.46%)
Sep 19, 2003 12.20 12.58 12.20 12.54 7,267,017 +0.35(+2.84%)
Sep 18, 2003 11.80 12.21 11.90 12.20 9,710,486 +0.40(+3.38%)
Sep 17, 2003 11.85 11.87 11.66 11.80 2,093,481 -0.04(-0.32%)
Sep 16, 2003 11.87 11.87 11.71 11.84 4,234,504 -0.03(-0.28%)
Sep 15, 2003 11.71 11.95 11.62 11.87 5,580,467 +0.14(+1.17%)
Sep 12, 2003 11.56 11.73 11.44 11.73 5,493,172 +0.08(+0.70%)
Sep 11, 2003 11.58 11.65 11.52 11.65 6,520,036 +0.08(+0.68%)
Sep 10, 2003 11.60 11.64 11.56 11.57 5,809,316 -0.03(-0.23%)
Sep 09, 2003 11.49 11.67 11.49 11.60 8,243,921 +0.16(+1.40%)
Sep 08, 2003 11.36 11.50 11.18 11.44 2,649,486 +0.09(+0.82%)
Sep 05, 2003 11.41 11.54 11.27 11.34 3,984,168 -0.11(-0.98%)
Sep 04, 2003 11.26 11.50 11.24 11.46 3,323,945 +0.22(+1.95%)
Sep 03, 2003 11.30 11.30 11.16 11.24 5,647,617 -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.