FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.01 USD  -0.02 (-0.18%)
Official Closing Price  /  Updated: 7:45 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.06 17.17 16.90 17.02 1,065,700 -0.05(-0.29%)
Feb 27, 2003 16.98 17.13 16.71 17.07 2,866,400 +0.08(+0.47%)
Feb 26, 2003 16.78 17.05 16.42 16.99 1,528,300 +0.16(+0.95%)
Feb 25, 2003 16.85 17.35 16.59 16.83 1,768,000 -0.07(-0.41%)
Feb 24, 2003 17.30 17.47 16.90 16.90 1,216,600 -0.34(-1.97%)
Feb 21, 2003 17.45 17.50 17.15 17.24 1,437,400 -0.03(-0.17%)
Feb 20, 2003 17.35 17.50 17.27 17.27 1,674,400 +0.15(+0.88%)
Feb 19, 2003 16.64 17.45 16.64 17.12 1,827,100 +0.48(+2.88%)
Feb 18, 2003 16.90 16.90 16.46 16.64 1,391,400 -0.26(-1.54%)
Feb 14, 2003 16.90 16.99 16.67 16.90 1,409,200 +0.08(+0.48%)
Feb 13, 2003 16.75 16.83 16.48 16.82 2,499,800 +0.36(+2.19%)
Feb 12, 2003 16.75 16.87 16.46 16.46 2,309,100 -0.35(-2.08%)
Feb 11, 2003 16.75 16.99 16.75 16.81 2,792,300 +0.09(+0.54%)
Feb 10, 2003 17.00 17.05 16.68 16.72 2,855,700 -0.22(-1.30%)
Feb 07, 2003 17.00 17.09 16.90 16.94 3,992,400 +0.10(+0.59%)
Feb 06, 2003 17.00 17.27 16.75 16.84 13,462,700 -1.32(-7.27%)
Feb 05, 2003 18.93 19.00 18.12 18.16 1,532,500 -0.81(-4.27%)
Feb 04, 2003 18.65 19.12 18.65 18.97 1,862,300 +0.64(+3.49%)
Feb 03, 2003 18.73 18.80 18.12 18.33 1,758,000 -0.44(-2.34%)
Jan 31, 2003 18.87 18.90 18.55 18.77 1,061,300 -0.16(-0.85%)
Jan 30, 2003 18.85 19.00 18.65 18.93 1,516,900 +0.08(+0.42%)
Jan 29, 2003 18.84 18.94 18.65 18.85 3,113,100 +0.11(+0.59%)
Jan 28, 2003 18.81 18.90 18.51 18.74 2,008,700 -0.07(-0.37%)
Jan 27, 2003 18.66 19.30 18.66 18.81 2,356,300 +0.23(+1.24%)
Jan 24, 2003 18.88 19.19 18.45 18.58 2,626,800 -0.30(-1.59%)
Jan 23, 2003 18.24 18.93 18.24 18.88 1,392,200 +0.64(+3.51%)
Jan 22, 2003 17.60 18.50 17.59 18.24 1,859,900 +0.61(+3.46%)
Jan 21, 2003 18.25 18.30 17.59 17.63 1,693,500 -0.67(-3.66%)
Jan 17, 2003 18.35 19.03 18.25 18.30 2,454,300 -0.03(-0.16%)
Jan 16, 2003 17.20 18.34 17.10 18.33 4,957,300 +1.33(+7.82%)
Jan 15, 2003 17.00 17.33 16.93 17.00 1,124,100 +0.02(+0.12%)
Jan 14, 2003 17.40 17.43 16.98 16.98 832,900 -0.32(-1.85%)
Jan 13, 2003 17.88 17.89 17.31 17.30 1,282,800 -0.59(-3.30%)
Jan 10, 2003 17.00 17.95 16.95 17.89 1,857,000 +0.89(+5.24%)
Jan 09, 2003 17.10 17.25 16.80 17.00 1,309,200 +0.37(+2.22%)
Jan 08, 2003 17.10 17.10 16.57 16.63 2,570,000 -0.44(-2.58%)
Jan 07, 2003 17.58 17.58 17.00 17.07 1,117,500 -0.53(-3.01%)
Jan 06, 2003 17.75 17.90 17.55 17.60 2,100,200 -0.01(-0.06%)
Jan 03, 2003 17.30 17.68 17.01 17.61 1,116,100 +0.16(+0.92%)
Jan 02, 2003 16.45 17.45 16.45 17.45 886,900 +0.67(+3.99%)
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%)
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.