The closing price for Freeport-McMoran Copper & Gold (FCX) in 2005 was $17.22, on December 30, 2005. It was up 49.7% for the year. The latest price is $39.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $17.41 | $17.46 | $17.19 | $17.22 | 1,936,800 |
December 29 2005 | $17.54 | $17.74 | $17.30 | $17.65 | 2,422,200 |
December 28 2005 | $17.41 | $17.67 | $17.26 | $17.56 | 3,194,000 |
December 27 2005 | $17.83 | $17.83 | $17.09 | $17.12 | 3,509,800 |
December 23 2005 | $17.81 | $17.81 | $17.57 | $17.64 | 1,676,600 |
December 22 2005 | $17.44 | $17.66 | $17.24 | $17.65 | 4,092,000 |
December 21 2005 | $16.82 | $17.21 | $16.62 | $17.21 | 4,939,200 |
December 20 2005 | $17.07 | $17.27 | $16.67 | $16.81 | 4,036,600 |
December 19 2005 | $17.41 | $17.53 | $16.92 | $16.96 | 3,832,000 |
December 16 2005 | $17.26 | $17.41 | $17.19 | $17.22 | 5,130,400 |
December 15 2005 | $17.09 | $17.28 | $17.03 | $17.11 | 5,255,800 |
December 14 2005 | $17.52 | $17.60 | $16.98 | $17.01 | 5,223,000 |
December 13 2005 | $17.35 | $17.68 | $17.22 | $17.61 | 5,592,400 |
December 12 2005 | $17.63 | $17.87 | $17.21 | $17.31 | 5,299,400 |
December 09 2005 | $17.76 | $17.79 | $17.37 | $17.46 | 4,722,200 |
December 08 2005 | $17.51 | $17.63 | $17.43 | $17.56 | 5,187,400 |
December 07 2005 | $17.57 | $17.70 | $17.23 | $17.37 | 4,653,000 |
December 06 2005 | $17.06 | $17.50 | $16.96 | $17.44 | 5,620,000 |
December 05 2005 | $17.24 | $17.34 | $17.06 | $17.26 | 3,854,600 |
December 02 2005 | $17.20 | $17.20 | $16.86 | $17.03 | 4,314,800 |
December 01 2005 | $16.77 | $17.25 | $16.69 | $17.23 | 6,128,200 |
November 30 2005 | $16.44 | $16.60 | $16.39 | $16.53 | 5,191,600 |
November 29 2005 | $16.01 | $16.63 | $15.92 | $16.51 | 7,150,200 |
November 28 2005 | $17.03 | $17.06 | $16.62 | $16.63 | 3,781,600 |
November 25 2005 | $16.55 | $16.89 | $16.55 | $16.88 | 1,575,800 |
Daily pricing data for Freeport-McMoran Copper & Gold dates back to 7/10/1995, and may be incomplete.
