FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 33.41 33.79 32.92 33.10 2,029,200 -0.31(-0.93%)
Sep 29, 2003 32.22 33.65 32.16 33.41 2,622,700 +1.19(+3.69%)
Sep 26, 2003 32.85 32.85 32.16 32.22 2,310,900 -0.73(-2.22%)
Sep 25, 2003 34.47 34.49 32.93 32.95 2,450,800 -1.36(-3.96%)
Sep 24, 2003 34.47 34.47 33.73 34.31 1,359,500 +0.11(+0.32%)
Sep 23, 2003 34.18 34.27 33.82 34.20 1,815,700 +0.02(+0.06%)
Sep 22, 2003 33.80 34.35 33.75 34.18 2,457,200 +0.49(+1.45%)
Sep 19, 2003 32.76 33.80 32.78 33.69 2,705,500 +0.93(+2.84%)
Sep 18, 2003 31.69 32.80 31.97 32.76 3,615,200 +1.07(+3.38%)
Sep 17, 2003 31.84 31.88 31.31 31.69 779,400 -0.10(-0.31%)
Sep 16, 2003 31.89 31.89 31.45 31.79 1,576,500 -0.09(-0.28%)
Sep 15, 2003 31.45 32.10 31.20 31.88 2,077,600 +0.37(+1.17%)
Sep 12, 2003 31.05 31.51 30.72 31.51 2,045,100 +0.22(+0.70%)
Sep 11, 2003 31.10 31.30 30.94 31.29 2,427,400 +0.21(+0.68%)
Sep 10, 2003 31.15 31.26 31.05 31.08 2,162,800 -0.07(-0.22%)
Sep 09, 2003 30.85 31.35 30.85 31.15 3,069,200 +0.43(+1.40%)
Sep 08, 2003 30.50 30.88 30.02 30.72 986,400 +0.25(+0.82%)
Sep 05, 2003 30.65 30.99 30.28 30.47 1,483,300 -0.30(-0.97%)
Sep 04, 2003 30.24 30.89 30.18 30.77 1,237,500 +0.59(+1.95%)
Sep 03, 2003 30.35 30.35 29.98 30.18 2,102,600 -0.08(-0.26%)
Sep 02, 2003 30.00 30.79 29.90 30.26 1,187,100 +0.26(+0.87%)
Aug 29, 2003 30.00 30.41 29.68 30.00 1,565,800 +0.00(+0.00%)
Aug 28, 2003 29.72 30.00 29.52 30.00 1,713,800 +0.28(+0.94%)
Aug 27, 2003 29.05 29.72 28.97 29.72 4,682,500 +1.28(+4.50%)
Aug 26, 2003 27.12 28.45 27.12 28.44 2,684,500 +1.45(+5.37%)
Aug 25, 2003 27.32 27.36 26.39 26.99 1,756,800 -0.29(-1.06%)
Aug 22, 2003 27.85 28.15 27.28 27.28 2,961,900 -1.75(-6.03%)
Aug 21, 2003 29.59 30.00 28.98 29.03 1,523,900 -0.47(-1.59%)
Aug 20, 2003 29.50 29.73 29.20 29.50 1,795,500 +0.00(+0.00%)
Aug 19, 2003 28.67 29.50 28.25 29.50 1,367,600 +1.18(+4.17%)
Aug 18, 2003 28.90 28.90 28.13 28.32 1,571,600 -0.37(-1.29%)
Aug 15, 2003 29.00 29.33 28.60 28.69 1,452,400 -0.21(-0.73%)
Aug 14, 2003 28.36 28.95 28.36 28.90 2,180,000 +0.57(+2.01%)
Aug 13, 2003 27.84 28.42 27.82 28.33 1,933,800 +0.48(+1.72%)
Aug 12, 2003 28.35 28.35 27.66 27.85 4,528,100 -0.55(-1.94%)
Aug 11, 2003 27.98 28.45 27.72 28.40 1,774,700 +0.81(+2.94%)
Aug 08, 2003 26.50 27.59 26.40 27.59 3,289,300 +1.39(+5.31%)
Aug 07, 2003 26.49 26.56 26.10 26.20 1,399,900 -0.29(-1.09%)
Aug 06, 2003 25.95 26.50 25.85 26.49 1,322,000 +0.04(+0.15%)
Aug 05, 2003 26.84 26.84 26.45 26.45 2,621,700 -0.38(-1.42%)
Aug 04, 2003 26.80 27.12 26.70 26.83 858,300 +0.03(+0.11%)
Aug 01, 2003 26.79 27.30 26.65 26.80 1,117,200 +0.01(+0.04%)
Jul 31, 2003 26.80 26.99 26.57 26.79 1,514,100 +0.29(+1.09%)
Jul 30, 2003 27.00 27.00 26.36 26.50 1,156,900 -0.50(-1.85%)
Jul 29, 2003 27.30 27.90 26.95 27.00 1,611,100 -0.25(-0.92%)
Jul 28, 2003 27.59 27.92 27.14 27.25 1,808,000 -0.34(-1.23%)
Jul 25, 2003 26.40 27.59 26.38 27.59 2,119,700 +1.32(+5.02%)
Jul 24, 2003 25.91 26.90 25.60 26.27 3,458,100 +0.36(+1.39%)
Jul 23, 2003 25.00 25.92 24.98 25.91 1,629,200 +0.98(+3.93%)
Jul 22, 2003 25.09 25.10 24.80 24.93 5,445,500 -0.17(-0.68%)
Jul 21, 2003 24.90 25.34 24.82 25.10 1,198,600 +0.10(+0.40%)
Jul 18, 2003 24.65 25.10 24.56 25.00 2,680,200 +0.49(+2.00%)
Jul 17, 2003 23.50 24.63 23.48 24.51 1,457,100 +0.90(+3.81%)
Jul 16, 2003 23.95 24.00 23.45 23.61 1,330,900 -0.30(-1.25%)
Jul 15, 2003 24.65 24.95 23.90 23.91 1,483,900 -0.59(-2.41%)
Jul 14, 2003 24.86 24.86 24.44 24.50 1,180,800 -0.36(-1.45%)
Jul 11, 2003 24.98 24.98 24.67 24.86 820,900 -0.05(-0.20%)
Jul 10, 2003 24.80 24.94 24.70 24.91 1,178,700 +0.17(+0.69%)
Jul 09, 2003 24.62 24.86 24.35 24.74 1,031,900 +0.28(+1.14%)
Jul 08, 2003 24.51 24.64 24.28 24.46 1,355,400 -0.05(-0.20%)
Jul 07, 2003 24.45 24.68 24.30 24.51 1,335,800 +0.27(+1.11%)
Jul 03, 2003 24.50 24.60 24.15 24.24 610,400 -0.09(-0.37%)
Jul 02, 2003 24.35 24.67 24.25 24.33 2,114,600 +0.28(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.