FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
8.860 USD  -0.270 (-2.96%)
Streaming Delayed Price  /  Updated: 1:13 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 12.30 12.80 12.30 12.78 1,974,500 +0.58(+4.75%)
Oct 31, 2002 12.54 12.60 12.20 12.20 764,100 -0.34(-2.71%)
Oct 30, 2002 12.35 12.58 12.10 12.54 1,012,000 +0.09(+0.72%)
Oct 29, 2002 12.65 12.68 12.25 12.45 691,400 -0.15(-1.19%)
Oct 28, 2002 12.35 12.86 12.35 12.60 804,800 +0.35(+2.86%)
Oct 25, 2002 12.37 12.78 12.21 12.25 794,200 -0.49(-3.85%)
Oct 24, 2002 12.60 13.15 12.60 12.74 1,400,800 +0.02(+0.16%)
Oct 23, 2002 12.73 12.95 12.32 12.72 894,200 +0.00(+0.00%)
Oct 22, 2002 12.20 12.86 12.20 12.72 851,000 +0.58(+4.78%)
Oct 21, 2002 12.10 12.50 12.07 12.14 1,129,800 +0.04(+0.33%)
Oct 18, 2002 12.17 12.55 12.02 12.10 1,557,700 +0.03(+0.25%)
Oct 17, 2002 11.83 12.15 11.55 12.07 1,036,000 +0.53(+4.59%)
Oct 16, 2002 12.40 12.40 11.54 11.54 1,836,400 -0.69(-5.64%)
Oct 15, 2002 11.25 12.23 11.10 12.23 3,844,600 +1.32(+12.10%)
Oct 14, 2002 11.90 11.90 9.950 10.91 7,385,100 -1.44(-11.66%)
Oct 11, 2002 11.09 12.45 11.00 12.35 1,767,000 +1.34(+12.17%)
Oct 10, 2002 10.50 11.01 10.25 11.01 3,184,600 +0.53(+5.06%)
Oct 09, 2002 10.60 11.08 10.47 10.48 2,055,000 -0.60(-5.42%)
Oct 08, 2002 11.20 11.43 10.75 11.08 1,450,800 -0.14(-1.25%)
Oct 07, 2002 11.88 12.20 11.20 11.22 1,969,400 -0.77(-6.42%)
Oct 04, 2002 12.45 12.70 11.95 11.99 1,640,000 -0.62(-4.92%)
Oct 03, 2002 13.01 13.08 12.60 12.61 1,309,000 -0.29(-2.25%)
Oct 02, 2002 13.50 13.60 12.90 12.90 955,200 -0.60(-4.44%)
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.