Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.33 14.65 14.30 14.43 4,059,376 +0.05(+0.34%)
Oct 30, 2003 14.13 14.44 14.25 14.38 5,770,906 +0.25(+1.74%)
Oct 29, 2003 13.93 14.34 13.91 14.13 8,642,794 +0.15(+1.07%)
Oct 28, 2003 14.02 14.03 13.72 13.98 3,433,534 +0.07(+0.53%)
Oct 27, 2003 13.68 13.92 13.66 13.91 3,101,811 +0.10(+0.76%)
Oct 24, 2003 13.78 13.83 13.62 13.80 5,943,885 +0.00(+0.03%)
Oct 23, 2003 13.91 13.92 13.66 13.80 5,412,054 -0.11(-0.78%)
Oct 22, 2003 14.15 14.20 13.87 13.91 7,677,977 -0.22(-1.58%)
Oct 21, 2003 13.40 14.18 13.40 14.13 7,056,970 +0.53(+3.89%)
Oct 20, 2003 13.60 13.83 13.55 13.60 6,382,512 +0.01(+0.06%)
Oct 17, 2003 13.95 13.87 13.50 13.60 4,938,241 -0.35(-2.54%)
Oct 16, 2003 13.85 14.22 13.85 13.95 5,284,468 +0.10(+0.75%)
Oct 15, 2003 13.83 14.00 13.65 13.85 15,216,013 +0.02(+0.13%)
Oct 14, 2003 13.96 14.01 13.55 13.83 7,686,035 -0.23(-1.67%)
Oct 13, 2003 13.38 14.07 13.35 14.06 6,019,631 +0.71(+5.30%)
Oct 10, 2003 13.31 13.64 13.29 13.35 5,906,012 -0.04(-0.33%)
Oct 09, 2003 13.44 13.44 12.51 13.40 19,848,854 -0.53(-3.77%)
Oct 08, 2003 13.56 14.04 13.50 13.92 7,244,186 +0.36(+2.66%)
Oct 07, 2003 13.22 13.58 13.19 13.56 6,508,217 +0.53(+4.06%)
Oct 06, 2003 12.62 13.17 12.47 13.03 4,935,555 +0.46(+3.67%)
Oct 03, 2003 13.39 13.59 12.43 12.57 13,108,834 -0.73(-5.51%)
Oct 02, 2003 13.00 13.32 12.99 13.31 7,564,627 +0.54(+4.20%)
Oct 01, 2003 12.32 12.77 12.29 12.77 5,726,318 +0.45(+3.62%)
Sep 30, 2003 12.44 12.58 12.26 12.32 5,450,464 -0.12(-0.93%)
Sep 29, 2003 12.00 12.53 11.97 12.44 7,044,615 +0.44(+3.69%)
Sep 26, 2003 12.23 12.23 11.97 12.00 6,207,115 -0.27(-2.21%)
Sep 25, 2003 12.83 12.84 12.26 12.27 6,582,888 -0.51(-3.96%)
Sep 24, 2003 12.83 12.83 12.56 12.77 3,651,639 +0.04(+0.32%)
Sep 23, 2003 12.73 12.76 12.59 12.73 4,876,999 +0.01(+0.06%)
Sep 22, 2003 12.58 12.79 12.57 12.73 6,600,079 +0.18(+1.46%)
Sep 19, 2003 12.20 12.58 12.20 12.54 7,267,017 +0.35(+2.84%)
Sep 18, 2003 11.80 12.21 11.90 12.20 9,710,486 +0.40(+3.38%)
Sep 17, 2003 11.85 11.87 11.66 11.80 2,093,481 -0.04(-0.32%)
Sep 16, 2003 11.87 11.87 11.71 11.84 4,234,504 -0.03(-0.28%)
Sep 15, 2003 11.71 11.95 11.62 11.87 5,580,467 +0.14(+1.17%)
Sep 12, 2003 11.56 11.73 11.44 11.73 5,493,172 +0.08(+0.70%)
Sep 11, 2003 11.58 11.65 11.52 11.65 6,520,036 +0.08(+0.68%)
Sep 10, 2003 11.60 11.64 11.56 11.57 5,809,316 -0.03(-0.23%)
Sep 09, 2003 11.49 11.67 11.49 11.60 8,243,921 +0.16(+1.40%)
Sep 08, 2003 11.36 11.50 11.18 11.44 2,649,486 +0.09(+0.82%)
Sep 05, 2003 11.41 11.54 11.27 11.34 3,984,168 -0.11(-0.98%)
Sep 04, 2003 11.26 11.50 11.24 11.46 3,323,945 +0.22(+1.95%)
Sep 03, 2003 11.30 11.30 11.16 11.24 5,647,617 -0.03(-0.26%)
Sep 02, 2003 11.17 11.46 11.13 11.27 3,188,570 +0.10(+0.87%)
Aug 29, 2003 11.17 11.32 11.05 11.17 4,205,764 +0.00(+0.00%)
Aug 28, 2003 11.06 11.17 10.99 11.17 4,603,294 +0.10(+0.94%)
Aug 27, 2003 10.82 11.06 10.79 11.06 12,577,271 +0.48(+4.50%)
Aug 26, 2003 10.10 10.59 10.10 10.59 7,210,610 +0.54(+5.37%)
Aug 25, 2003 10.17 10.19 9.825 10.05 4,718,793 -0.11(-1.06%)
Aug 22, 2003 10.37 10.48 10.16 10.16 7,955,711 -0.65(-6.03%)
Aug 21, 2003 11.02 11.17 10.79 10.81 4,093,220 -0.17(-1.59%)
Aug 20, 2003 10.98 11.07 10.87 10.98 4,822,742 +0.00(+0.00%)
Aug 19, 2003 10.67 10.98 10.52 10.98 3,673,395 +0.44(+4.17%)
Aug 18, 2003 10.76 10.76 10.47 10.54 4,221,343 -0.14(-1.29%)
Aug 15, 2003 10.80 10.92 10.65 10.68 3,901,170 -0.08(-0.73%)
Aug 14, 2003 10.56 10.78 10.56 10.76 5,855,515 +0.21(+2.01%)
Aug 13, 2003 10.36 10.58 10.36 10.55 5,194,218 +0.18(+1.72%)
Aug 12, 2003 10.55 10.55 10.30 10.37 12,162,550 -0.20(-1.94%)
Aug 11, 2003 10.42 10.59 10.32 10.57 4,766,873 +0.30(+2.94%)
Aug 08, 2003 9.866 10.27 9.829 10.27 8,835,113 +0.52(+5.31%)
Aug 07, 2003 9.862 9.888 9.717 9.754 3,760,154 -0.11(-1.09%)
Aug 06, 2003 9.661 9.866 9.624 9.862 3,550,913 +0.01(+0.15%)
Aug 05, 2003 9.992 9.992 9.847 9.847 7,041,929 -0.14(-1.42%)
Aug 04, 2003 9.978 10.10 9.940 9.989 2,305,407 +0.01(+0.11%)
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.