FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.820 USD  +0.240 (+2.51%)
Official Closing Price  /  Updated: 7:19 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.80 13.80 13.05 13.46 2,329,800 +0.50(+3.86%)
Sep 27, 2002 12.71 13.03 12.71 12.96 1,808,300 +0.25(+1.97%)
Sep 26, 2002 12.55 12.94 12.45 12.71 2,542,000 +0.27(+2.17%)
Sep 25, 2002 12.50 12.79 12.20 12.44 2,427,100 +0.24(+1.97%)
Sep 24, 2002 12.55 12.60 11.75 12.20 2,243,900 -0.60(-4.69%)
Sep 23, 2002 13.20 13.20 12.70 12.80 6,980,000 -0.70(-5.19%)
Sep 20, 2002 13.53 13.61 13.35 13.50 1,222,800 -0.03(-0.22%)
Sep 19, 2002 13.18 13.64 12.99 13.53 220,000 +0.32(+2.42%)
Sep 18, 2002 13.28 13.81 13.07 13.21 1,702,800 -0.10(-0.75%)
Sep 17, 2002 13.80 14.09 13.30 13.31 1,199,700 -0.94(-6.60%)
Sep 16, 2002 14.20 14.55 13.85 14.25 913,400 -0.15(-1.04%)
Sep 13, 2002 14.47 14.65 14.09 14.40 1,112,700 -0.10(-0.69%)
Sep 12, 2002 14.65 14.75 14.19 14.50 210,000 -0.48(-3.20%)
Sep 11, 2002 14.84 15.00 14.50 14.98 1,510,500 +0.64(+4.46%)
Sep 10, 2002 15.34 15.35 14.20 14.34 1,685,100 -1.05(-6.82%)
Sep 09, 2002 15.00 15.62 15.00 15.39 1,368,900 +0.40(+2.67%)
Sep 06, 2002 14.40 15.00 14.15 14.99 1,276,200 +0.59(+4.10%)
Sep 05, 2002 14.24 14.74 14.20 14.40 1,381,100 +0.16(+1.12%)
Sep 04, 2002 14.75 14.75 14.10 14.24 1,787,700 -0.46(-3.13%)
Sep 03, 2002 14.80 15.09 14.30 14.70 130,000 -1.69(-10.31%)
Aug 30, 2002 16.38 16.60 16.32 16.39 572,200 -0.01(-0.06%)
Aug 29, 2002 16.60 16.67 16.12 16.40 1,489,600 -0.20(-1.20%)
Aug 28, 2002 16.85 17.15 16.60 16.60 764,700 -0.57(-3.32%)
Aug 27, 2002 16.70 17.27 16.62 17.17 1,187,900 +0.47(+2.81%)
Aug 26, 2002 16.18 16.73 16.18 16.70 681,000 +0.55(+3.41%)
Aug 23, 2002 16.60 16.60 16.00 16.15 637,700 -0.48(-2.89%)
Aug 22, 2002 16.05 16.70 16.05 16.63 1,149,700 +0.59(+3.68%)
Aug 21, 2002 15.83 16.09 15.53 16.04 1,317,100 +0.24(+1.52%)
Aug 20, 2002 15.57 15.90 15.46 15.80 1,556,000 -0.10(-0.63%)
Aug 16, 2002 16.15 16.25 15.71 15.90 597,300 -0.30(-1.85%)
Aug 15, 2002 15.73 16.25 15.73 16.20 791,200 +0.49(+3.12%)
Aug 14, 2002 15.65 15.93 15.15 15.71 1,811,800 +0.13(+0.83%)
Aug 13, 2002 15.45 16.30 15.45 15.58 840,200 -0.28(-1.77%)
Aug 12, 2002 15.70 16.30 15.65 15.86 885,200 +0.81(+5.38%)
Aug 07, 2002 15.10 15.20 14.65 15.05 782,400 +0.45(+3.08%)
Aug 06, 2002 14.06 14.69 14.06 14.60 1,270,000 +0.55(+3.91%)
Aug 05, 2002 14.95 15.10 14.02 14.05 1,156,200 -0.65(-4.42%)
Aug 02, 2002 14.90 15.15 14.45 14.70 1,145,800 -0.20(-1.34%)
Aug 01, 2002 15.00 15.64 14.75 14.90 945,300 -0.37(-2.42%)
Jul 31, 2002 15.55 15.62 15.00 15.27 692,600 -0.28(-1.80%)
Jul 30, 2002 16.00 16.00 15.25 15.55 1,725,800 +0.22(+1.44%)
Jul 29, 2002 14.50 15.49 14.50 15.33 1,137,700 +0.83(+5.72%)
Jul 26, 2002 14.56 14.60 14.00 14.50 1,754,800 -0.06(-0.41%)
Jul 25, 2002 14.10 14.80 13.52 14.56 3,167,800 +0.68(+4.90%)
Jul 24, 2002 12.50 13.88 12.42 13.88 3,384,600 +0.93(+7.18%)
Jul 23, 2002 14.25 14.57 12.89 12.95 2,369,300 -1.64(-11.24%)
Jul 22, 2002 15.80 15.85 14.59 14.59 961,400 -1.14(-7.25%)
Jul 19, 2002 16.45 16.50 15.35 15.73 1,596,300 -0.53(-3.26%)
Jul 17, 2002 16.62 17.00 16.21 16.26 898,100 -0.97(-5.63%)
Jul 12, 2002 17.76 18.01 17.18 17.23 1,416,100 -0.53(-2.98%)
Jul 11, 2002 17.95 18.05 17.36 17.76 1,518,100 -0.28(-1.55%)
Jul 10, 2002 18.17 18.17 17.51 18.04 1,484,700 -0.18(-0.99%)
Jul 09, 2002 17.60 18.22 17.60 18.22 1,146,900 +0.75(+4.29%)
Jul 08, 2002 16.95 17.47 16.95 17.47 1,041,600 +0.37(+2.16%)
Jul 05, 2002 16.65 17.25 16.51 17.10 291,000 +0.48(+2.89%)
Jul 04, 2002 16.55 16.69 16.20 16.62 1,570,000 +0.00(+0.00%)
Jul 03, 2002 16.55 16.69 16.20 16.62 1,570,000 -0.43(-2.52%)
Jul 02, 2002 17.80 17.94 16.95 17.05 1,662,100 -1.17(-6.42%)
Jul 01, 2002 17.75 18.22 17.60 18.22 1,136,000 +0.37(+2.07%)
Jun 28, 2002 18.30 18.32 17.76 17.85 1,341,800 -0.66(-3.57%)
Jun 27, 2002 18.90 18.91 18.17 18.51 1,373,000 -0.39(-2.06%)
Jun 26, 2002 19.35 19.44 18.51 18.90 952,100 -0.16(-0.84%)
Jun 25, 2002 19.05 19.06 18.80 19.06 1,220,900 -0.20(-1.04%)
Jun 21, 2002 19.25 19.49 19.00 19.26 1,453,900 +0.00(+0.00%)
Jun 20, 2002 18.87 19.27 18.77 19.26 2,022,700 +0.39(+2.07%)
Jun 19, 2002 18.75 19.00 18.57 18.87 2,118,700 +0.26(+1.40%)
Jun 18, 2002 18.42 18.65 18.40 18.61 2,793,700 +0.19(+1.03%)
Jun 17, 2002 18.60 18.60 18.30 18.42 1,258,500 -0.38(-2.02%)
Jun 14, 2002 18.40 19.00 18.40 18.80 1,743,900 +0.36(+1.95%)
Jun 12, 2002 18.65 18.99 18.43 18.44 1,759,400 -0.06(-0.32%)
Jun 11, 2002 18.30 18.64 18.15 18.50 1,972,100 -0.10(-0.54%)
Jun 10, 2002 19.05 19.15 18.31 18.60 1,370,500 -0.55(-2.87%)
Jun 07, 2002 19.98 20.29 19.14 19.15 1,893,200 -0.69(-3.48%)
Jun 06, 2002 20.02 20.39 19.80 19.84 1,643,300 -0.26(-1.29%)
Jun 05, 2002 19.65 20.10 19.40 20.10 1,456,600 +0.35(+1.77%)
May 31, 2002 19.45 20.05 19.26 19.75 1,288,200 -1.05(-5.05%)
May 28, 2002 20.05 20.83 20.00 20.80 2,281,500 +0.75(+3.74%)
May 27, 2002 20.15 20.25 20.00 20.05 1,285,600 +0.00(+0.00%)
May 24, 2002 20.15 20.25 20.00 20.05 1,282,600 -0.19(-0.94%)
May 23, 2002 19.70 20.44 19.40 20.24 1,656,000 +0.49(+2.48%)
May 22, 2002 19.70 20.15 19.48 19.75 4,057,400 +0.17(+0.87%)
May 21, 2002 19.17 19.60 18.79 19.58 1,936,000 +0.48(+2.51%)
May 20, 2002 18.75 19.37 18.50 19.10 1,532,700 +0.50(+2.69%)
May 17, 2002 18.15 18.70 18.15 18.60 957,400 +0.36(+1.97%)
May 16, 2002 18.29 18.53 18.05 18.24 516,100 -0.01(-0.05%)
May 15, 2002 18.35 18.60 18.05 18.25 1,904,200 +0.30(+1.67%)
May 14, 2002 18.63 18.63 17.75 17.95 73,550,000 -0.80(-4.27%)
May 13, 2002 18.35 18.75 18.08 18.75 1,254,600 +0.43(+2.35%)
May 10, 2002 18.15 18.43 18.14 18.32 1,285,900 +0.15(+0.83%)
May 09, 2002 17.60 18.17 17.60 18.17 682,000 +0.14(+0.78%)
May 08, 2002 17.77 18.15 17.66 18.03 616,900 +0.35(+1.98%)
May 07, 2002 17.85 18.23 17.65 17.68 1,132,400 -0.01(-0.06%)
May 06, 2002 18.00 18.00 17.53 17.69 70,000 -0.19(-1.06%)
May 03, 2002 17.61 18.17 17.60 17.88 654,700 +0.28(+1.59%)
May 02, 2002 17.50 17.91 17.37 17.60 906,000 -0.22(-1.23%)
May 01, 2002 17.65 17.93 17.61 17.82 1,066,200 +0.06(+0.34%)
Apr 30, 2002 18.40 18.40 17.70 17.76 1,173,200 -0.64(-3.48%)
Apr 29, 2002 18.00 18.53 18.00 18.40 1,106,200 +0.31(+1.71%)
Apr 26, 2002 17.30 18.10 17.08 18.09 1,010,900 +0.76(+4.39%)
Apr 25, 2002 17.78 18.15 17.17 17.33 1,333,000 -0.30(-1.70%)
Apr 24, 2002 18.21 18.42 17.57 17.63 1,432,700 -0.58(-3.19%)
Apr 23, 2002 18.30 18.34 18.17 18.21 959,800 -0.12(-0.65%)
Apr 22, 2002 18.30 18.49 18.25 18.33 1,115,100 +0.12(+0.66%)
Apr 19, 2002 18.30 18.31 18.09 18.21 1,250,300 -0.10(-0.55%)
Apr 18, 2002 18.50 18.60 18.20 18.31 4,618,500 -0.12(-0.65%)
Apr 17, 2002 17.75 18.50 17.68 18.43 1,668,000 +0.81(+4.60%)
Apr 16, 2002 17.38 17.68 17.02 17.62 836,700 +0.21(+1.21%)
Apr 15, 2002 17.60 17.62 17.32 17.41 535,700 -0.14(-0.80%)
Apr 12, 2002 17.48 17.64 17.40 17.55 949,100 +0.09(+0.52%)
Apr 11, 2002 17.75 17.78 17.40 17.46 506,300 -0.29(-1.63%)
Apr 10, 2002 17.56 17.84 17.52 17.75 814,000 +0.18(+1.02%)
Apr 09, 2002 17.41 17.70 17.40 17.57 845,900 +0.17(+0.98%)
Apr 08, 2002 17.15 17.55 17.14 17.40 952,600 +0.26(+1.52%)
Apr 05, 2002 17.26 17.38 16.80 17.14 677,900 -0.12(-0.70%)
Apr 04, 2002 17.15 17.76 16.60 17.26 1,233,100 +0.11(+0.64%)
Apr 03, 2002 17.52 17.58 16.93 17.15 899,100 -0.60(-3.38%)
Apr 02, 2002 18.00 18.00 17.60 17.75 829,800 -0.20(-1.11%)
Apr 01, 2002 17.60 18.14 17.45 17.95 1,758,300 +0.33(+1.87%)
Mar 29, 2002 17.80 17.84 17.48 17.62 1,013,600 +0.00(+0.00%)
Mar 28, 2002 17.80 17.84 17.48 17.62 1,013,300 -0.08(-0.45%)
Mar 27, 2002 16.77 17.75 16.72 17.70 2,794,300 +1.25(+7.60%)
Mar 26, 2002 16.25 16.80 16.25 16.45 1,240,400 +0.25(+1.54%)
Mar 25, 2002 16.20 16.45 16.05 16.20 1,124,400 +0.02(+0.12%)
Mar 22, 2002 16.13 16.52 16.10 16.18 581,100 +0.05(+0.31%)
Mar 21, 2002 16.48 16.53 16.11 16.13 1,346,400 -0.34(-2.06%)
Mar 20, 2002 16.00 16.51 15.95 16.47 1,119,400 +0.37(+2.30%)
Mar 19, 2002 15.75 16.40 15.75 16.10 1,885,900 +0.61(+3.94%)
Mar 18, 2002 15.24 15.59 15.24 15.49 1,393,400 +0.25(+1.64%)
Mar 15, 2002 15.42 15.45 15.15 15.24 1,068,100 -0.15(-0.97%)
Mar 14, 2002 15.32 15.56 15.27 15.39 1,115,300 -0.13(-0.84%)
Mar 13, 2002 15.78 15.98 15.46 15.52 2,586,100 -0.26(-1.65%)
Mar 12, 2002 15.46 15.84 15.46 15.78 1,410,400 +0.33(+2.14%)
Mar 11, 2002 15.30 15.54 15.30 15.45 1,557,700 +0.15(+0.98%)
Mar 08, 2002 15.47 15.58 14.97 15.30 832,200 -0.15(-0.97%)
Mar 07, 2002 15.80 15.88 15.39 15.45 1,549,500 -0.18(-1.15%)
Mar 06, 2002 15.10 15.84 15.10 15.63 2,907,100 +0.44(+2.90%)
Mar 05, 2002 15.65 15.75 15.06 15.19 1,148,900 -0.67(-4.22%)
Mar 04, 2002 15.43 16.04 15.40 15.86 4,435,600 +0.43(+2.79%)
Mar 01, 2002 14.65 15.43 14.57 15.43 1,530,200 +0.78(+5.32%)
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.