Freeport-McMoRan (NY: FCX )

47.08 +1.20 (+2.62%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.441 6.571 6.426 6.444 2,614,836 -0.06(-0.86%)
Apr 29, 2003 6.478 6.515 6.441 6.500 2,487,519 +0.02(+0.34%)
Apr 28, 2003 6.504 6.515 6.433 6.478 4,818,444 +0.03(+0.40%)
Apr 25, 2003 6.571 6.653 6.441 6.452 4,745,922 -0.14(-2.09%)
Apr 24, 2003 6.701 6.865 6.579 6.590 3,971,543 -0.28(-4.01%)
Apr 23, 2003 6.832 6.928 6.739 6.865 9,671,539 +0.10(+1.43%)
Apr 22, 2003 6.802 6.802 6.701 6.768 5,664,271 -0.04(-0.55%)
Apr 21, 2003 6.776 6.906 6.727 6.806 7,086,516 +0.04(+0.61%)
Apr 17, 2003 6.955 6.962 6.750 6.765 5,742,434 -0.19(-2.73%)
Apr 16, 2003 6.962 6.981 6.917 6.955 2,705,624 +0.01(+0.16%)
Apr 15, 2003 6.727 6.992 6.720 6.943 3,621,824 +0.13(+1.91%)
Apr 14, 2003 6.888 6.895 6.787 6.813 2,974,763 -0.07(-1.03%)
Apr 11, 2003 6.884 6.943 6.776 6.884 7,087,859 -0.03(-0.48%)
Apr 10, 2003 6.917 7.007 6.869 6.917 3,979,601 +0.05(+0.70%)
Apr 09, 2003 6.735 6.925 6.720 6.869 6,069,591 +0.13(+1.99%)
Apr 08, 2003 6.590 6.768 6.534 6.735 4,689,784 +0.15(+2.20%)
Apr 07, 2003 6.526 6.619 6.430 6.590 3,241,484 +0.11(+1.67%)
Apr 04, 2003 6.459 6.631 6.459 6.482 5,498,275 +0.02(+0.35%)
Apr 03, 2003 6.519 6.549 6.422 6.459 3,154,994 -0.06(-0.91%)
Apr 02, 2003 6.344 6.526 6.318 6.519 2,666,408 +0.17(+2.76%)
Apr 01, 2003 6.348 6.359 6.225 6.344 2,912,447 -0.00(-0.06%)
Mar 31, 2003 6.463 6.511 6.303 6.348 3,117,927 -0.11(-1.67%)
Mar 28, 2003 6.087 6.504 6.083 6.456 2,828,375 +0.34(+5.60%)
Mar 27, 2003 6.273 6.329 6.109 6.113 4,551,723 -0.21(-3.30%)
Mar 26, 2003 6.292 6.381 6.251 6.322 3,236,649 +0.06(+1.01%)
Mar 25, 2003 6.180 6.299 6.180 6.258 2,859,801 +0.03(+0.54%)
Mar 24, 2003 6.515 6.530 6.225 6.225 2,244,972 -0.29(-4.40%)
Mar 21, 2003 6.422 6.552 6.310 6.511 4,629,617 +0.14(+2.16%)
Mar 20, 2003 6.441 6.471 6.333 6.374 2,338,714 -0.07(-1.15%)
Mar 19, 2003 6.579 6.586 6.325 6.448 4,347,317 -0.13(-1.98%)
Mar 18, 2003 6.385 6.579 6.385 6.579 2,709,116 +0.16(+2.43%)
Mar 17, 2003 6.396 6.471 6.333 6.422 2,321,792 +0.06(+0.88%)
Mar 14, 2003 6.258 6.426 6.236 6.366 2,426,547 +0.11(+1.73%)
Mar 13, 2003 6.072 6.299 6.013 6.258 4,785,406 +0.21(+3.45%)
Mar 12, 2003 5.975 6.121 5.964 6.050 3,247,662 +0.03(+0.43%)
Mar 11, 2003 5.998 6.169 5.987 6.024 4,527,549 +0.06(+1.06%)
Mar 10, 2003 6.322 6.322 5.960 5.960 9,537,238 -0.38(-5.99%)
Mar 07, 2003 6.415 6.422 6.273 6.340 4,078,447 +0.04(+0.59%)
Mar 06, 2003 6.422 6.422 6.288 6.303 5,388,954 -0.04(-0.70%)
Mar 05, 2003 6.314 6.366 6.292 6.348 2,766,328 +0.04(+0.59%)
Mar 04, 2003 6.355 6.385 6.292 6.310 7,040,854 -0.01(-0.12%)
Mar 03, 2003 6.340 6.404 6.270 6.318 2,786,741 -0.02(-0.29%)
Feb 28, 2003 6.351 6.392 6.292 6.337 2,862,487 -0.02(-0.29%)
Feb 27, 2003 6.322 6.377 6.221 6.355 7,699,197 +0.03(+0.47%)
Feb 26, 2003 6.247 6.348 6.113 6.325 4,105,038 +0.06(+0.95%)
Feb 25, 2003 6.273 6.459 6.176 6.266 4,748,876 -0.03(-0.41%)
Feb 24, 2003 6.441 6.504 6.292 6.292 3,267,807 -0.13(-1.97%)
Feb 21, 2003 6.497 6.515 6.385 6.418 3,860,879 -0.01(-0.17%)
Feb 20, 2003 6.459 6.515 6.430 6.430 4,497,465 +0.06(+0.88%)
Feb 19, 2003 6.195 6.497 6.195 6.374 4,907,620 +0.18(+2.88%)
Feb 18, 2003 6.292 6.292 6.128 6.195 3,737,323 -0.10(-1.54%)
Feb 14, 2003 6.292 6.325 6.206 6.292 3,785,134 +0.03(+0.48%)
Feb 13, 2003 6.236 6.266 6.135 6.262 6,714,503 +0.13(+2.19%)
Feb 12, 2003 6.236 6.281 6.128 6.128 6,202,280 -0.13(-2.08%)
Feb 11, 2003 6.236 6.325 6.236 6.258 7,500,163 +0.03(+0.54%)
Feb 10, 2003 6.329 6.348 6.210 6.225 7,670,456 -0.08(-1.30%)
Feb 07, 2003 6.329 6.363 6.292 6.307 10,723,651 +0.04(+0.59%)
Feb 06, 2003 6.329 6.430 6.236 6.270 36,161,032 -0.49(-7.27%)
Feb 05, 2003 7.048 7.074 6.746 6.761 4,116,320 -0.30(-4.27%)
Feb 04, 2003 6.943 7.118 6.943 7.062 5,002,168 +0.24(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.