FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
8.830 USD  -0.300 (-3.29%)
Official Closing Price  /  Updated: 7:50 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.55 15.62 15.00 15.27 692,600 -0.28(-1.80%)
Jul 30, 2002 16.00 16.00 15.25 15.55 1,725,800 +0.22(+1.44%)
Jul 29, 2002 14.50 15.49 14.50 15.33 1,137,700 +0.83(+5.72%)
Jul 26, 2002 14.56 14.60 14.00 14.50 1,754,800 -0.06(-0.41%)
Jul 25, 2002 14.10 14.80 13.52 14.56 3,167,800 +0.68(+4.90%)
Jul 24, 2002 12.50 13.88 12.42 13.88 3,384,600 +0.93(+7.18%)
Jul 23, 2002 14.25 14.57 12.89 12.95 2,369,300 -1.64(-11.24%)
Jul 22, 2002 15.80 15.85 14.59 14.59 961,400 -1.14(-7.25%)
Jul 19, 2002 16.45 16.50 15.35 15.73 1,596,300 -0.53(-3.26%)
Jul 17, 2002 16.62 17.00 16.21 16.26 898,100 -0.97(-5.63%)
Jul 12, 2002 17.76 18.01 17.18 17.23 1,416,100 -0.53(-2.98%)
Jul 11, 2002 17.95 18.05 17.36 17.76 1,518,100 -0.28(-1.55%)
Jul 10, 2002 18.17 18.17 17.51 18.04 1,484,700 -0.18(-0.99%)
Jul 09, 2002 17.60 18.22 17.60 18.22 1,146,900 +0.75(+4.29%)
Jul 08, 2002 16.95 17.47 16.95 17.47 1,041,600 +0.37(+2.16%)
Jul 05, 2002 16.65 17.25 16.51 17.10 291,000 +0.48(+2.89%)
Jul 04, 2002 16.55 16.69 16.20 16.62 1,570,000 +0.00(+0.00%)
Jul 03, 2002 16.55 16.69 16.20 16.62 1,570,000 -0.43(-2.52%)
Jul 02, 2002 17.80 17.94 16.95 17.05 1,662,100 -1.17(-6.42%)
Jul 01, 2002 17.75 18.22 17.60 18.22 1,136,000 +0.37(+2.07%)
Jun 28, 2002 18.30 18.32 17.76 17.85 1,341,800 -0.66(-3.57%)
Jun 27, 2002 18.90 18.91 18.17 18.51 1,373,000 -0.39(-2.06%)
Jun 26, 2002 19.35 19.44 18.51 18.90 952,100 -0.16(-0.84%)
Jun 25, 2002 19.05 19.06 18.80 19.06 1,220,900 -0.20(-1.04%)
Jun 21, 2002 19.25 19.49 19.00 19.26 1,453,900 +0.00(+0.00%)
Jun 20, 2002 18.87 19.27 18.77 19.26 2,022,700 +0.39(+2.07%)
Jun 19, 2002 18.75 19.00 18.57 18.87 2,118,700 +0.26(+1.40%)
Jun 18, 2002 18.42 18.65 18.40 18.61 2,793,700 +0.19(+1.03%)
Jun 17, 2002 18.60 18.60 18.30 18.42 1,258,500 -0.38(-2.02%)
Jun 14, 2002 18.40 19.00 18.40 18.80 1,743,900 +0.36(+1.95%)
Jun 12, 2002 18.65 18.99 18.43 18.44 1,759,400 -0.06(-0.32%)
Jun 11, 2002 18.30 18.64 18.15 18.50 1,972,100 -0.10(-0.54%)
Jun 10, 2002 19.05 19.15 18.31 18.60 1,370,500 -0.55(-2.87%)
Jun 07, 2002 19.98 20.29 19.14 19.15 1,893,200 -0.69(-3.48%)
Jun 06, 2002 20.02 20.39 19.80 19.84 1,643,300 -0.26(-1.29%)
Jun 05, 2002 19.65 20.10 19.40 20.10 1,456,600 +0.35(+1.77%)
May 31, 2002 19.45 20.05 19.26 19.75 1,288,200 -1.05(-5.05%)
May 28, 2002 20.05 20.83 20.00 20.80 2,281,500 +0.75(+3.74%)
May 27, 2002 20.15 20.25 20.00 20.05 1,285,600 +0.00(+0.00%)
May 24, 2002 20.15 20.25 20.00 20.05 1,282,600 -0.19(-0.94%)
May 23, 2002 19.70 20.44 19.40 20.24 1,656,000 +0.49(+2.48%)
May 22, 2002 19.70 20.15 19.48 19.75 4,057,400 +0.17(+0.87%)
May 21, 2002 19.17 19.60 18.79 19.58 1,936,000 +0.48(+2.51%)
May 20, 2002 18.75 19.37 18.50 19.10 1,532,700 +0.50(+2.69%)
May 17, 2002 18.15 18.70 18.15 18.60 957,400 +0.36(+1.97%)
May 16, 2002 18.29 18.53 18.05 18.24 516,100 -0.01(-0.05%)
May 15, 2002 18.35 18.60 18.05 18.25 1,904,200 +0.30(+1.67%)
May 14, 2002 18.63 18.63 17.75 17.95 73,550,000 -0.80(-4.27%)
May 13, 2002 18.35 18.75 18.08 18.75 1,254,600 +0.43(+2.35%)
May 10, 2002 18.15 18.43 18.14 18.32 1,285,900 +0.15(+0.83%)
May 09, 2002 17.60 18.17 17.60 18.17 682,000 +0.14(+0.78%)
May 08, 2002 17.77 18.15 17.66 18.03 616,900 +0.35(+1.98%)
May 07, 2002 17.85 18.23 17.65 17.68 1,132,400 -0.01(-0.06%)
May 06, 2002 18.00 18.00 17.53 17.69 70,000 -0.19(-1.06%)
May 03, 2002 17.61 18.17 17.60 17.88 654,700 +0.28(+1.59%)
May 02, 2002 17.50 17.91 17.37 17.60 906,000 -0.22(-1.23%)
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.