FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.790 USD  +0.210 (+2.19%)
Streaming Delayed Price  /  Updated: 11:34 AM EDT, Oct 21, 2019  /  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.