FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.23 USD  +0.59 (+5.11%)
Streaming Delayed Price  /  Updated: 1:48 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.30 18.32 17.76 17.85 1,341,800 -0.66(-3.57%)
Jun 27, 2002 18.90 18.91 18.17 18.51 1,373,000 -0.39(-2.06%)
Jun 26, 2002 19.35 19.44 18.51 18.90 952,100 -0.16(-0.84%)
Jun 25, 2002 19.05 19.06 18.80 19.06 1,220,900 -0.20(-1.04%)
Jun 21, 2002 19.25 19.49 19.00 19.26 1,453,900 +0.00(+0.00%)
Jun 20, 2002 18.87 19.27 18.77 19.26 2,022,700 +0.39(+2.07%)
Jun 19, 2002 18.75 19.00 18.57 18.87 2,118,700 +0.26(+1.40%)
Jun 18, 2002 18.42 18.65 18.40 18.61 2,793,700 +0.19(+1.03%)
Jun 17, 2002 18.60 18.60 18.30 18.42 1,258,500 -0.38(-2.02%)
Jun 14, 2002 18.40 19.00 18.40 18.80 1,743,900 +0.36(+1.95%)
Jun 12, 2002 18.65 18.99 18.43 18.44 1,759,400 -0.06(-0.32%)
Jun 11, 2002 18.30 18.64 18.15 18.50 1,972,100 -0.10(-0.54%)
Jun 10, 2002 19.05 19.15 18.31 18.60 1,370,500 -0.55(-2.87%)
Jun 07, 2002 19.98 20.29 19.14 19.15 1,893,200 -0.69(-3.48%)
Jun 06, 2002 20.02 20.39 19.80 19.84 1,643,300 -0.26(-1.29%)
Jun 05, 2002 19.65 20.10 19.40 20.10 1,456,600 +0.35(+1.77%)
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%)
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.