FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.09 USD  +0.81 (+6.60%)
Official Closing Price  /  Updated: 4:27 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 17.65 17.93 17.61 17.82 1,066,200 +0.06(+0.34%)
Apr 30, 2002 18.40 18.40 17.70 17.76 1,173,200 -0.64(-3.48%)
Apr 29, 2002 18.00 18.53 18.00 18.40 1,106,200 +0.31(+1.71%)
Apr 26, 2002 17.30 18.10 17.08 18.09 1,010,900 +0.76(+4.39%)
Apr 25, 2002 17.78 18.15 17.17 17.33 1,333,000 -0.30(-1.70%)
Apr 24, 2002 18.21 18.42 17.57 17.63 1,432,700 -0.58(-3.19%)
Apr 23, 2002 18.30 18.34 18.17 18.21 959,800 -0.12(-0.65%)
Apr 22, 2002 18.30 18.49 18.25 18.33 1,115,100 +0.12(+0.66%)
Apr 19, 2002 18.30 18.31 18.09 18.21 1,250,300 -0.10(-0.55%)
Apr 18, 2002 18.50 18.60 18.20 18.31 4,618,500 -0.12(-0.65%)
Apr 17, 2002 17.75 18.50 17.68 18.43 1,668,000 +0.81(+4.60%)
Apr 16, 2002 17.38 17.68 17.02 17.62 836,700 +0.21(+1.21%)
Apr 15, 2002 17.60 17.62 17.32 17.41 535,700 -0.14(-0.80%)
Apr 12, 2002 17.48 17.64 17.40 17.55 949,100 +0.09(+0.52%)
Apr 11, 2002 17.75 17.78 17.40 17.46 506,300 -0.29(-1.63%)
Apr 10, 2002 17.56 17.84 17.52 17.75 814,000 +0.18(+1.02%)
Apr 09, 2002 17.41 17.70 17.40 17.57 845,900 +0.17(+0.98%)
Apr 08, 2002 17.15 17.55 17.14 17.40 952,600 +0.26(+1.52%)
Apr 05, 2002 17.26 17.38 16.80 17.14 677,900 -0.12(-0.70%)
Apr 04, 2002 17.15 17.76 16.60 17.26 1,233,100 +0.11(+0.64%)
Apr 03, 2002 17.52 17.58 16.93 17.15 899,100 -0.60(-3.38%)
Apr 02, 2002 18.00 18.00 17.60 17.75 829,800 -0.20(-1.11%)
Apr 01, 2002 17.60 18.14 17.45 17.95 1,758,300 +0.33(+1.87%)
Mar 29, 2002 17.80 17.84 17.48 17.62 1,013,600 +0.00(+0.00%)
Mar 28, 2002 17.80 17.84 17.48 17.62 1,013,300 -0.08(-0.45%)
Mar 27, 2002 16.77 17.75 16.72 17.70 2,794,300 +1.25(+7.60%)
Mar 26, 2002 16.25 16.80 16.25 16.45 1,240,400 +0.25(+1.54%)
Mar 25, 2002 16.20 16.45 16.05 16.20 1,124,400 +0.02(+0.12%)
Mar 22, 2002 16.13 16.52 16.10 16.18 581,100 +0.05(+0.31%)
Mar 21, 2002 16.48 16.53 16.11 16.13 1,346,400 -0.34(-2.06%)
Mar 20, 2002 16.00 16.51 15.95 16.47 1,119,400 +0.37(+2.30%)
Mar 19, 2002 15.75 16.40 15.75 16.10 1,885,900 +0.61(+3.94%)
Mar 18, 2002 15.24 15.59 15.24 15.49 1,393,400 +0.25(+1.64%)
Mar 15, 2002 15.42 15.45 15.15 15.24 1,068,100 -0.15(-0.97%)
Mar 14, 2002 15.32 15.56 15.27 15.39 1,115,300 -0.13(-0.84%)
Mar 13, 2002 15.78 15.98 15.46 15.52 2,586,100 -0.26(-1.65%)
Mar 12, 2002 15.46 15.84 15.46 15.78 1,410,400 +0.33(+2.14%)
Mar 11, 2002 15.30 15.54 15.30 15.45 1,557,700 +0.15(+0.98%)
Mar 08, 2002 15.47 15.58 14.97 15.30 832,200 -0.15(-0.97%)
Mar 07, 2002 15.80 15.88 15.39 15.45 1,549,500 -0.18(-1.15%)
Mar 06, 2002 15.10 15.84 15.10 15.63 2,907,100 +0.44(+2.90%)
Mar 05, 2002 15.65 15.75 15.06 15.19 1,148,900 -0.67(-4.22%)
Mar 04, 2002 15.43 16.04 15.40 15.86 4,435,600 +0.43(+2.79%)
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