FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.25 USD  +0.09 (+0.81%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 13.22 13.50 13.01 13.50 900,600 +0.04(+0.30%)
Sep 30, 2002 13.80 13.80 13.05 13.46 2,329,800 +0.50(+3.86%)
Sep 27, 2002 12.71 13.03 12.71 12.96 1,808,300 +0.25(+1.97%)
Sep 26, 2002 12.55 12.94 12.45 12.71 2,542,000 +0.27(+2.17%)
Sep 25, 2002 12.50 12.79 12.20 12.44 2,427,100 +0.24(+1.97%)
Sep 24, 2002 12.55 12.60 11.75 12.20 2,243,900 -0.60(-4.69%)
Sep 23, 2002 13.20 13.20 12.70 12.80 6,980,000 -0.70(-5.19%)
Sep 20, 2002 13.53 13.61 13.35 13.50 1,222,800 -0.03(-0.22%)
Sep 19, 2002 13.18 13.64 12.99 13.53 220,000 +0.32(+2.42%)
Sep 18, 2002 13.28 13.81 13.07 13.21 1,702,800 -0.10(-0.75%)
Sep 17, 2002 13.80 14.09 13.30 13.31 1,199,700 -0.94(-6.60%)
Sep 16, 2002 14.20 14.55 13.85 14.25 913,400 -0.15(-1.04%)
Sep 13, 2002 14.47 14.65 14.09 14.40 1,112,700 -0.10(-0.69%)
Sep 12, 2002 14.65 14.75 14.19 14.50 210,000 -0.48(-3.20%)
Sep 11, 2002 14.84 15.00 14.50 14.98 1,510,500 +0.64(+4.46%)
Sep 10, 2002 15.34 15.35 14.20 14.34 1,685,100 -1.05(-6.82%)
Sep 09, 2002 15.00 15.62 15.00 15.39 1,368,900 +0.40(+2.67%)
Sep 06, 2002 14.40 15.00 14.15 14.99 1,276,200 +0.59(+4.10%)
Sep 05, 2002 14.24 14.74 14.20 14.40 1,381,100 +0.16(+1.12%)
Sep 04, 2002 14.75 14.75 14.10 14.24 1,787,700 -0.46(-3.13%)
Sep 03, 2002 14.80 15.09 14.30 14.70 130,000 -1.69(-10.31%)
Aug 30, 2002 16.38 16.60 16.32 16.39 572,200 -0.01(-0.06%)
Aug 29, 2002 16.60 16.67 16.12 16.40 1,489,600 -0.20(-1.20%)
Aug 28, 2002 16.85 17.15 16.60 16.60 764,700 -0.57(-3.32%)
Aug 27, 2002 16.70 17.27 16.62 17.17 1,187,900 +0.47(+2.81%)
Aug 26, 2002 16.18 16.73 16.18 16.70 681,000 +0.55(+3.41%)
Aug 23, 2002 16.60 16.60 16.00 16.15 637,700 -0.48(-2.89%)
Aug 22, 2002 16.05 16.70 16.05 16.63 1,149,700 +0.59(+3.68%)
Aug 21, 2002 15.83 16.09 15.53 16.04 1,317,100 +0.24(+1.52%)
Aug 20, 2002 15.57 15.90 15.46 15.80 1,556,000 -0.10(-0.63%)
Aug 16, 2002 16.15 16.25 15.71 15.90 597,300 -0.30(-1.85%)
Aug 15, 2002 15.73 16.25 15.73 16.20 791,200 +0.49(+3.12%)
Aug 14, 2002 15.65 15.93 15.15 15.71 1,811,800 +0.13(+0.83%)
Aug 13, 2002 15.45 16.30 15.45 15.58 840,200 -0.28(-1.77%)
Aug 12, 2002 15.70 16.30 15.65 15.86 885,200 +0.81(+5.38%)
Aug 07, 2002 15.10 15.20 14.65 15.05 782,400 +0.45(+3.08%)
Aug 06, 2002 14.06 14.69 14.06 14.60 1,270,000 +0.55(+3.91%)
Aug 05, 2002 14.95 15.10 14.02 14.05 1,156,200 -0.65(-4.42%)
Aug 02, 2002 14.90 15.15 14.45 14.70 1,145,800 -0.20(-1.34%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More