Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.392 6.440 6.234 6.278 3,152,678 -0.11(-1.67%)
Mar 28, 2003 6.020 6.432 6.016 6.385 2,859,899 +0.34(+5.60%)
Mar 27, 2003 6.204 6.259 6.042 6.046 4,602,455 -0.21(-3.30%)
Mar 26, 2003 6.222 6.311 6.182 6.252 3,272,724 +0.06(+1.01%)
Mar 25, 2003 6.112 6.230 6.112 6.189 2,891,675 +0.03(+0.54%)
Mar 24, 2003 6.443 6.458 6.156 6.156 2,269,994 -0.28(-4.40%)
Mar 21, 2003 6.351 6.480 6.241 6.440 4,681,217 +0.14(+2.16%)
Mar 20, 2003 6.370 6.399 6.263 6.303 2,364,780 -0.07(-1.15%)
Mar 19, 2003 6.506 6.513 6.256 6.377 4,395,770 -0.13(-1.98%)
Mar 18, 2003 6.315 6.506 6.315 6.506 2,739,310 +0.15(+2.43%)
Mar 17, 2003 6.326 6.399 6.263 6.351 2,347,670 +0.06(+0.88%)
Mar 14, 2003 6.189 6.355 6.167 6.296 2,453,592 +0.11(+1.73%)
Mar 13, 2003 6.005 6.230 5.946 6.189 4,838,742 +0.21(+3.45%)
Mar 12, 2003 5.910 6.053 5.898 5.983 3,283,859 +0.03(+0.43%)
Mar 11, 2003 5.932 6.101 5.921 5.957 4,578,011 +0.06(+1.06%)
Mar 10, 2003 6.252 6.252 5.895 5.895 9,643,536 -0.38(-5.99%)
Mar 07, 2003 6.344 6.351 6.204 6.270 4,123,903 +0.04(+0.59%)
Mar 06, 2003 6.351 6.351 6.219 6.234 5,449,017 -0.04(-0.70%)
Mar 05, 2003 6.245 6.296 6.222 6.278 2,797,160 +0.04(+0.59%)
Mar 04, 2003 6.285 6.315 6.222 6.241 7,119,329 -0.01(-0.12%)
Mar 03, 2003 6.270 6.333 6.200 6.248 2,817,801 -0.02(-0.29%)
Feb 28, 2003 6.281 6.322 6.222 6.267 2,894,391 -0.02(-0.29%)
Feb 27, 2003 6.252 6.307 6.153 6.285 7,785,009 +0.03(+0.47%)
Feb 26, 2003 6.178 6.278 6.046 6.256 4,150,791 +0.06(+0.95%)
Feb 25, 2003 6.204 6.388 6.108 6.197 4,801,806 -0.03(-0.41%)
Feb 24, 2003 6.370 6.432 6.222 6.222 3,304,229 -0.13(-1.97%)
Feb 21, 2003 6.425 6.443 6.315 6.348 3,903,911 -0.01(-0.17%)
Feb 20, 2003 6.388 6.443 6.359 6.359 4,547,592 +0.06(+0.88%)
Feb 19, 2003 6.127 6.425 6.127 6.303 4,962,318 +0.18(+2.88%)
Feb 18, 2003 6.222 6.222 6.060 6.127 3,778,977 -0.10(-1.54%)
Feb 14, 2003 6.222 6.256 6.138 6.222 3,827,321 +0.03(+0.48%)
Feb 13, 2003 6.167 6.197 6.068 6.193 6,789,340 +0.13(+2.19%)
Feb 12, 2003 6.167 6.211 6.060 6.060 6,271,408 -0.13(-2.08%)
Feb 11, 2003 6.167 6.256 6.167 6.189 7,583,757 +0.03(+0.54%)
Feb 10, 2003 6.259 6.278 6.141 6.156 7,755,948 -0.08(-1.30%)
Feb 07, 2003 6.259 6.292 6.222 6.237 10,843,173 +0.04(+0.59%)
Feb 06, 2003 6.259 6.359 6.167 6.200 36,564,068 -0.49(-7.27%)
Feb 05, 2003 6.970 6.996 6.672 6.686 4,162,198 -0.30(-4.27%)
Feb 04, 2003 6.867 7.040 6.867 6.985 5,057,920 +0.24(+3.49%)
Feb 03, 2003 6.896 6.922 6.672 6.749 4,774,646 -0.16(-2.34%)
Jan 31, 2003 6.948 6.959 6.830 6.911 2,882,441 -0.06(-0.85%)
Jan 30, 2003 6.940 6.996 6.867 6.970 4,119,829 +0.03(+0.42%)
Jan 29, 2003 6.937 6.974 6.867 6.940 8,455,035 +0.04(+0.59%)
Jan 28, 2003 6.926 6.959 6.815 6.900 5,455,536 -0.03(-0.37%)
Jan 27, 2003 6.871 7.106 6.871 6.926 6,399,601 +0.08(+1.24%)
Jan 24, 2003 6.952 7.066 6.793 6.841 7,134,266 -0.11(-1.59%)
Jan 23, 2003 6.716 6.970 6.716 6.952 3,781,150 +0.24(+3.51%)
Jan 22, 2003 6.480 6.812 6.477 6.716 5,051,402 +0.22(+3.46%)
Jan 21, 2003 6.720 6.738 6.477 6.491 4,599,467 -0.25(-3.66%)
Jan 17, 2003 6.756 7.007 6.720 6.738 6,665,764 -0.01(-0.16%)
Jan 16, 2003 6.333 6.753 6.296 6.749 13,463,796 +0.49(+7.82%)
Jan 15, 2003 6.259 6.381 6.234 6.259 3,053,003 +0.01(+0.12%)
Jan 14, 2003 6.407 6.418 6.252 6.252 2,262,117 -0.12(-1.85%)
Jan 13, 2003 6.583 6.587 6.373 6.370 3,484,025 -0.22(-3.30%)
Jan 10, 2003 6.259 6.609 6.241 6.587 5,043,525 +0.33(+5.24%)
Jan 09, 2003 6.296 6.351 6.186 6.259 3,555,726 +0.14(+2.22%)
Jan 08, 2003 6.296 6.296 6.101 6.123 6,980,000 -0.16(-2.58%)
Jan 07, 2003 6.473 6.473 6.259 6.285 3,035,078 -0.20(-3.01%)
Jan 06, 2003 6.535 6.591 6.462 6.480 5,704,045 -0.00(-0.06%)
Jan 03, 2003 6.370 6.510 6.263 6.484 3,031,275 +0.06(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.