FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 24.45 24.51 23.95 24.05 1,815,000 -0.45(-1.84%)
Jun 30, 2003 24.25 24.50 24.02 24.50 1,734,400 +0.33(+1.37%)
Jun 27, 2003 24.30 24.53 24.05 24.17 1,082,400 -0.21(-0.86%)
Jun 26, 2003 24.01 24.44 23.70 24.38 1,784,700 +0.44(+1.84%)
Jun 25, 2003 24.10 24.54 23.90 23.94 1,899,200 -0.15(-0.62%)
Jun 24, 2003 23.77 24.35 23.41 24.09 2,122,800 +0.47(+1.99%)
Jun 23, 2003 24.35 24.36 23.52 23.62 2,245,100 -0.78(-3.20%)
Jun 20, 2003 24.48 24.75 24.29 24.40 2,769,000 +0.04(+0.16%)
Jun 19, 2003 25.20 25.20 24.35 24.36 3,490,100 -1.14(-4.47%)
Jun 18, 2003 24.92 25.70 24.87 25.50 5,198,700 +0.58(+2.33%)
Jun 17, 2003 24.33 24.95 24.15 24.92 2,619,800 +0.59(+2.42%)
Jun 16, 2003 23.65 24.33 23.42 24.33 1,320,700 +0.85(+3.62%)
Jun 13, 2003 23.63 23.74 23.27 23.48 1,328,900 -0.15(-0.63%)
Jun 12, 2003 23.70 23.70 23.24 23.63 1,931,700 +0.18(+0.77%)
Jun 11, 2003 23.00 23.51 22.96 23.45 3,132,700 +0.45(+1.96%)
Jun 10, 2003 22.65 23.00 22.05 23.00 2,546,200 +0.18(+0.79%)
Jun 09, 2003 23.07 23.09 22.74 22.82 1,198,900 -0.29(-1.25%)
Jun 06, 2003 23.13 23.20 22.55 23.11 1,822,400 -0.07(-0.30%)
Jun 05, 2003 22.85 23.23 22.60 23.18 1,455,100 +0.22(+0.96%)
Jun 04, 2003 22.85 23.01 22.60 22.96 1,890,600 +0.04(+0.17%)
Jun 03, 2003 22.83 22.94 22.45 22.92 1,563,700 +0.17(+0.75%)
Jun 02, 2003 21.90 22.90 21.70 22.75 2,351,600 +0.80(+3.64%)
May 30, 2003 21.65 21.99 21.47 21.95 1,239,300 -0.07(-0.32%)
May 29, 2003 20.80 22.03 20.80 22.02 2,011,500 +0.64(+2.99%)
May 28, 2003 21.60 21.61 21.00 21.38 2,863,700 -0.51(-2.33%)
May 27, 2003 20.87 21.95 20.87 21.89 6,205,000 +1.02(+4.89%)
May 23, 2003 20.54 20.87 20.50 20.87 1,801,700 +0.32(+1.56%)
May 22, 2003 20.65 20.66 20.52 20.55 1,842,900 -0.11(-0.53%)
May 21, 2003 19.95 20.70 19.73 20.66 2,916,000 +0.68(+3.40%)
May 20, 2003 19.30 19.99 19.23 19.98 3,151,900 +0.48(+2.46%)
May 19, 2003 19.70 19.82 19.43 19.50 1,491,200 -0.30(-1.52%)
May 16, 2003 19.45 19.89 19.40 19.80 1,731,700 +0.48(+2.48%)
May 15, 2003 19.09 19.41 19.09 19.32 1,505,100 +0.29(+1.52%)
May 14, 2003 19.20 19.25 18.63 19.03 1,778,700 -0.22(-1.14%)
May 13, 2003 19.18 20.00 19.18 19.25 2,796,000 +0.26(+1.37%)
May 12, 2003 18.77 19.00 18.68 18.99 2,197,000 +0.47(+2.54%)
May 09, 2003 18.35 18.60 18.24 18.52 1,623,600 +0.22(+1.20%)
May 08, 2003 17.95 18.35 17.92 18.30 1,576,700 +0.36(+2.01%)
May 07, 2003 18.30 18.33 17.89 17.94 871,900 -0.26(-1.43%)
May 06, 2003 18.15 18.27 17.90 18.20 1,187,900 +0.02(+0.11%)
May 05, 2003 18.18 18.27 18.10 18.18 821,900 -0.01(-0.05%)
May 02, 2003 18.06 18.22 17.91 18.19 1,131,300 +0.13(+0.72%)
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.