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 (%)
Feb 28, 2002 14.75 14.85 14.62 14.65 2,123,700 -0.05(-0.34%)
Feb 27, 2002 14.60 14.88 14.59 14.70 950,600 +0.26(+1.80%)
Feb 26, 2002 14.25 14.58 14.16 14.44 2,362,600 +0.25(+1.76%)
Feb 25, 2002 14.05 14.39 14.05 14.19 1,355,300 +0.21(+1.50%)
Feb 22, 2002 14.30 14.45 13.75 13.98 967,900 -0.32(-2.24%)
Feb 21, 2002 14.40 14.65 14.25 14.30 1,698,600 -0.13(-0.90%)
Feb 20, 2002 14.65 14.75 14.32 14.43 1,331,100 -0.49(-3.28%)
Feb 19, 2002 15.50 15.54 14.83 14.92 6,250,000 -0.78(-4.97%)
Feb 18, 2002 15.47 15.90 15.47 15.70 1,796,900 +0.00(+0.00%)
Feb 15, 2002 15.47 15.90 15.47 15.70 1,786,100 +0.23(+1.49%)
Feb 14, 2002 16.00 16.09 15.47 15.47 4,023,500 -0.49(-3.07%)
Feb 13, 2002 15.40 15.99 15.35 15.96 997,200 +0.60(+3.91%)
Feb 12, 2002 15.50 15.58 15.20 15.36 946,900 -0.14(-0.90%)
Feb 11, 2002 15.45 15.70 15.31 15.50 902,500 -0.05(-0.32%)
Feb 08, 2002 15.40 15.95 15.35 15.55 1,248,100 +0.23(+1.50%)
Feb 07, 2002 15.40 15.58 15.29 15.32 1,438,000 -0.09(-0.58%)
Feb 06, 2002 15.58 15.75 15.31 15.41 1,613,200 -0.08(-0.52%)
Feb 05, 2002 15.52 15.68 15.33 15.49 1,735,600 -0.02(-0.13%)
Feb 04, 2002 15.62 15.68 15.24 15.51 1,694,600 -0.34(-2.15%)
Feb 01, 2002 15.55 15.98 15.49 15.85 820,100 +0.30(+1.93%)
Jan 31, 2002 15.00 15.58 14.80 15.55 1,610,600 +0.50(+3.32%)
Jan 30, 2002 15.05 15.20 14.88 15.05 1,295,100 +0.00(+0.00%)
Jan 29, 2002 14.42 15.12 14.42 15.05 1,600,800 +0.61(+4.22%)
Jan 28, 2002 14.80 14.80 14.30 14.44 748,700 -0.36(-2.43%)
Jan 25, 2002 14.18 14.80 14.15 14.80 670,600 +0.64(+4.52%)
Jan 24, 2002 14.00 14.50 13.99 14.16 1,260,600 +0.23(+1.65%)
Jan 23, 2002 13.78 13.93 13.50 13.93 1,221,800 +0.30(+2.20%)
Jan 22, 2002 13.80 13.90 13.55 13.63 742,300 +0.03(+0.22%)
Jan 21, 2002 13.50 13.80 13.15 13.60 867,800 +0.00(+0.00%)
Jan 18, 2002 13.50 13.80 13.15 13.60 4,450,000 +0.11(+0.82%)
Jan 17, 2002 13.70 13.70 13.08 13.49 981,100 +0.04(+0.30%)
Jan 16, 2002 13.74 14.01 13.45 13.45 45,620,000 -0.29(-2.11%)
Jan 15, 2002 13.53 13.84 13.50 13.74 1,022,700 +0.20(+1.48%)
Jan 14, 2002 13.75 13.87 13.40 13.54 837,500 -0.15(-1.10%)
Jan 11, 2002 13.61 13.95 13.53 13.69 415,000 +0.09(+0.66%)
Jan 10, 2002 14.08 14.10 13.55 13.60 771,100 +0.21(+1.57%)
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.