FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.89 USD  -0.13 (-1.22%)
Streaming Delayed Price  /  Updated: 11:23 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.87 18.90 18.55 18.77 1,061,300 -0.16(-0.85%)
Jan 30, 2003 18.85 19.00 18.65 18.93 1,516,900 +0.08(+0.42%)
Jan 29, 2003 18.84 18.94 18.65 18.85 3,113,100 +0.11(+0.59%)
Jan 28, 2003 18.81 18.90 18.51 18.74 2,008,700 -0.07(-0.37%)
Jan 27, 2003 18.66 19.30 18.66 18.81 2,356,300 +0.23(+1.24%)
Jan 24, 2003 18.88 19.19 18.45 18.58 2,626,800 -0.30(-1.59%)
Jan 23, 2003 18.24 18.93 18.24 18.88 1,392,200 +0.64(+3.51%)
Jan 22, 2003 17.60 18.50 17.59 18.24 1,859,900 +0.61(+3.46%)
Jan 21, 2003 18.25 18.30 17.59 17.63 1,693,500 -0.67(-3.66%)
Jan 17, 2003 18.35 19.03 18.25 18.30 2,454,300 -0.03(-0.16%)
Jan 16, 2003 17.20 18.34 17.10 18.33 4,957,300 +1.33(+7.82%)
Jan 15, 2003 17.00 17.33 16.93 17.00 1,124,100 +0.02(+0.12%)
Jan 14, 2003 17.40 17.43 16.98 16.98 832,900 -0.32(-1.85%)
Jan 13, 2003 17.88 17.89 17.31 17.30 1,282,800 -0.59(-3.30%)
Jan 10, 2003 17.00 17.95 16.95 17.89 1,857,000 +0.89(+5.24%)
Jan 09, 2003 17.10 17.25 16.80 17.00 1,309,200 +0.37(+2.22%)
Jan 08, 2003 17.10 17.10 16.57 16.63 2,570,000 -0.44(-2.58%)
Jan 07, 2003 17.58 17.58 17.00 17.07 1,117,500 -0.53(-3.01%)
Jan 06, 2003 17.75 17.90 17.55 17.60 2,100,200 -0.01(-0.06%)
Jan 03, 2003 17.30 17.68 17.01 17.61 1,116,100 +0.16(+0.92%)
Jan 02, 2003 16.45 17.45 16.45 17.45 886,900 +0.67(+3.99%)
Dec 31, 2002 16.74 16.96 16.66 16.78 879,900 +0.10(+0.60%)
Dec 30, 2002 16.70 16.80 16.56 16.68 1,152,000 -0.02(-0.12%)
Dec 27, 2002 16.80 16.89 16.63 16.70 840,500 -0.15(-0.89%)
Dec 26, 2002 16.49 16.87 16.48 16.85 712,900 +0.37(+2.25%)
Dec 24, 2002 16.50 16.65 16.47 16.48 288,400 -0.10(-0.60%)
Dec 23, 2002 16.50 16.68 16.42 16.58 660,100 +0.23(+1.41%)
Dec 20, 2002 16.45 16.51 16.15 16.35 1,138,700 -0.05(-0.30%)
Dec 19, 2002 16.35 16.52 16.18 16.40 1,653,600 +0.21(+1.30%)
Dec 18, 2002 15.98 16.30 15.69 16.19 2,789,100 +0.07(+0.43%)
Dec 17, 2002 16.50 16.76 16.03 16.12 2,071,900 +0.11(+0.69%)
Dec 16, 2002 15.64 16.06 15.54 16.01 1,570,700 +0.54(+3.49%)
Dec 13, 2002 15.25 15.55 15.20 15.47 1,332,700 +0.20(+1.31%)
Dec 12, 2002 14.44 15.33 14.36 15.27 2,364,400 +0.93(+6.49%)
Dec 11, 2002 14.35 14.37 14.00 14.34 734,800 -0.04(-0.28%)
Dec 10, 2002 14.50 14.66 14.26 14.38 1,066,000 -0.02(-0.14%)
Dec 09, 2002 14.57 14.57 14.20 14.40 866,700 -0.25(-1.71%)
Dec 06, 2002 14.80 15.00 14.33 14.65 1,442,300 -0.22(-1.48%)
Dec 05, 2002 15.23 15.32 14.72 14.87 1,563,100 -0.33(-2.17%)
Dec 04, 2002 15.10 15.20 14.88 15.20 1,437,200 +0.11(+0.73%)
Dec 03, 2002 15.05 15.23 14.90 15.09 1,061,300 -0.01(-0.07%)
Dec 02, 2002 15.50 15.66 14.95 15.10 1,269,000 -0.40(-2.58%)
Nov 29, 2002 15.59 15.70 15.33 15.50 392,600 -0.09(-0.58%)
Nov 27, 2002 14.85 15.60 14.70 15.59 1,025,600 +0.81(+5.48%)
Nov 26, 2002 14.57 14.95 14.35 14.78 996,500 +0.18(+1.23%)
Nov 25, 2002 14.85 14.86 14.17 14.60 1,267,600 -0.35(-2.34%)
Nov 22, 2002 15.20 15.30 14.89 14.95 1,041,200 -0.35(-2.29%)
Nov 21, 2002 14.47 15.35 14.30 15.30 1,674,300 +1.10(+7.75%)
Nov 20, 2002 13.75 14.40 13.70 14.20 1,083,600 +0.45(+3.27%)
Nov 19, 2002 13.70 14.16 13.70 13.75 833,700 -0.11(-0.79%)
Nov 18, 2002 13.79 14.10 13.65 13.86 847,800 +0.09(+0.65%)
Nov 15, 2002 13.15 13.77 13.15 13.77 552,500 +0.41(+3.07%)
Nov 14, 2002 13.10 13.65 13.02 13.36 611,600 +0.56(+4.37%)
Nov 13, 2002 12.69 13.09 12.65 12.80 559,500 +0.12(+0.95%)
Nov 12, 2002 12.80 13.01 12.55 12.68 1,114,900 -0.18(-1.40%)
Nov 11, 2002 13.01 13.01 12.70 12.86 1,178,100 -0.15(-1.15%)
Nov 08, 2002 13.58 13.78 12.88 13.01 1,367,300 -0.56(-4.13%)
Nov 07, 2002 14.30 14.30 13.42 13.57 932,300 -0.32(-2.30%)
Nov 06, 2002 13.95 13.95 13.00 13.89 1,566,700 +0.32(+2.36%)
Nov 05, 2002 13.50 13.70 13.15 13.57 1,479,900 +0.17(+1.27%)
Nov 04, 2002 12.85 13.45 12.80 13.40 1,174,000 +0.62(+4.85%)
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.