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 (%)
Oct 31, 2005 18.61 18.71 18.15 18.40 8,324,501 +0.02(+0.12%)
Oct 28, 2005 17.89 18.43 17.54 18.38 7,802,877 +0.57(+3.22%)
Oct 27, 2005 18.47 18.48 17.80 17.80 8,331,754 -0.30(-1.65%)
Oct 26, 2005 18.32 18.70 18.07 18.10 9,858,485 +0.05(+0.27%)
Oct 25, 2005 18.01 18.39 18.01 18.05 9,737,077 +0.13(+0.75%)
Oct 24, 2005 17.23 18.04 17.19 17.92 7,924,285 +0.72(+4.18%)
Oct 21, 2005 16.87 17.24 16.37 17.20 13,469,834 +0.44(+2.62%)
Oct 20, 2005 17.63 17.89 16.57 16.76 11,620,243 -0.71(-4.05%)
Oct 19, 2005 17.14 17.47 16.75 17.47 9,650,588 +0.19(+1.12%)
Oct 18, 2005 18.13 18.22 17.27 17.27 8,587,194 -0.57(-3.21%)
Oct 17, 2005 17.50 17.95 17.45 17.85 6,448,319 +0.67(+3.88%)
Oct 14, 2005 16.97 17.18 16.76 17.18 5,756,401 +0.10(+0.61%)
Oct 13, 2005 16.91 17.18 16.16 17.08 8,428,719 -0.04(-0.24%)
Oct 12, 2005 17.71 17.77 16.99 17.12 9,440,541 -0.64(-3.63%)
Oct 11, 2005 17.50 17.98 17.50 17.76 6,863,577 +0.37(+2.12%)
Oct 10, 2005 17.59 17.95 17.28 17.39 4,104,232 -0.11(-0.64%)
Oct 07, 2005 17.00 17.55 17.13 17.51 5,302,464 +0.51(+3.00%)
Oct 06, 2005 16.78 17.32 16.63 17.00 8,281,525 +0.21(+1.26%)
Oct 05, 2005 16.96 17.20 16.78 16.78 9,488,352 -0.71(-4.06%)
Oct 04, 2005 17.68 18.19 17.49 17.49 10,780,326 -0.46(-2.55%)
Oct 03, 2005 18.02 18.13 17.77 17.95 6,711,280 -0.14(-0.76%)
Sep 30, 2005 18.23 18.42 18.05 18.09 6,593,095 -0.14(-0.78%)
Sep 29, 2005 17.99 18.32 17.78 18.23 12,341,707 +0.25(+1.37%)
Sep 28, 2005 17.51 18.21 17.62 17.99 9,997,084 +0.48(+2.74%)
Sep 27, 2005 17.52 17.67 17.33 17.51 11,973,992 -0.01(-0.06%)
Sep 26, 2005 17.04 17.64 16.87 17.52 13,822,240 +0.48(+2.82%)
Sep 23, 2005 17.04 17.07 16.57 17.04 7,238,545 +0.28(+1.64%)
Sep 22, 2005 16.98 17.01 16.64 16.76 8,541,263 -0.10(-0.57%)
Sep 21, 2005 16.53 16.94 16.53 16.86 7,033,333 +0.35(+2.14%)
Sep 20, 2005 16.63 16.87 16.44 16.50 11,145,893 -0.04(-0.27%)
Sep 19, 2005 16.51 16.66 16.36 16.55 6,973,435 +0.24(+1.48%)
Sep 16, 2005 16.16 16.33 16.09 16.31 5,980,415 +0.31(+1.91%)
Sep 15, 2005 16.14 16.17 15.88 16.00 3,988,734 +0.01(+0.07%)
Sep 14, 2005 15.79 16.02 15.75 15.99 5,406,413 +0.22(+1.42%)
Sep 13, 2005 15.97 16.05 15.68 15.77 8,792,137 -0.72(-4.38%)
Sep 12, 2005 16.33 16.52 16.18 16.49 5,165,478 +0.21(+1.28%)
Sep 09, 2005 16.03 16.31 15.94 16.28 5,237,194 +0.31(+1.93%)
Sep 08, 2005 15.97 16.25 15.90 15.97 6,764,194 +0.08(+0.49%)
Sep 07, 2005 15.91 16.06 15.79 15.89 5,357,259 -0.11(-0.67%)
Sep 06, 2005 15.84 16.00 15.60 16.00 6,166,556 +0.00(+0.02%)
Sep 02, 2005 16.21 16.29 16.00 16.00 5,593,897 -0.13(-0.81%)
Sep 01, 2005 16.13 16.21 15.90 16.13 6,939,591 +0.43(+2.73%)
Aug 31, 2005 15.40 15.70 15.39 15.70 6,514,664 +0.38(+2.45%)
Aug 30, 2005 14.92 15.39 14.92 15.32 5,868,677 +0.13(+0.88%)
Aug 29, 2005 14.82 15.31 14.72 15.19 5,847,994 +0.35(+2.38%)
Aug 26, 2005 14.98 15.21 14.80 14.84 4,196,632 -0.15(-0.97%)
Aug 25, 2005 14.82 15.02 14.81 14.98 4,607,323 +0.14(+0.95%)
Aug 24, 2005 14.84 15.11 14.78 14.84 7,174,886 -0.35(-2.30%)
Aug 23, 2005 15.47 15.56 15.09 15.19 6,365,858 -0.24(-1.54%)
Aug 22, 2005 15.39 15.64 15.33 15.43 5,082,748 +0.12(+0.78%)
Aug 19, 2005 15.30 15.36 15.11 15.31 4,240,682 +0.12(+0.76%)
Aug 18, 2005 15.20 15.38 15.13 15.19 6,996,266 +0.02(+0.12%)
Aug 17, 2005 15.62 15.75 15.14 15.17 10,771,462 -0.66(-4.18%)
Aug 16, 2005 16.03 16.15 15.82 15.84 5,979,072 -0.28(-1.75%)
Aug 15, 2005 16.09 16.19 15.98 16.12 4,289,568 -0.02(-0.12%)
Aug 12, 2005 16.08 16.19 15.87 16.14 5,477,055 +0.07(+0.46%)
Aug 11, 2005 15.69 16.18 15.58 16.06 9,984,728 +0.46(+2.96%)
Aug 10, 2005 15.26 15.81 15.26 15.60 8,911,127 +0.36(+2.39%)
Aug 09, 2005 15.25 15.29 14.90 15.24 6,540,718 -0.03(-0.20%)
Aug 08, 2005 15.28 15.52 15.25 15.27 5,151,510 -0.00(-0.02%)
Aug 05, 2005 15.57 15.64 15.18 15.27 4,392,174 -0.28(-1.82%)
Aug 04, 2005 15.64 15.75 15.48 15.55 5,980,684 +0.00(+0.02%)
Aug 03, 2005 15.34 15.70 15.31 15.55 6,082,215 +0.23(+1.48%)
Aug 02, 2005 15.12 15.51 15.10 15.32 7,318,051 +0.23(+1.50%)
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.