FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 15.00 15.64 14.75 14.90 945,300 -0.37(-2.42%)
Jul 31, 2002 15.55 15.62 15.00 15.27 692,600 -0.28(-1.80%)
Jul 30, 2002 16.00 16.00 15.25 15.55 1,725,800 +0.22(+1.44%)
Jul 29, 2002 14.50 15.49 14.50 15.33 1,137,700 +0.83(+5.72%)
Jul 26, 2002 14.56 14.60 14.00 14.50 1,754,800 -0.06(-0.41%)
Jul 25, 2002 14.10 14.80 13.52 14.56 3,167,800 +0.68(+4.90%)
Jul 24, 2002 12.50 13.88 12.42 13.88 3,384,600 +0.93(+7.18%)
Jul 23, 2002 14.25 14.57 12.89 12.95 2,369,300 -1.64(-11.24%)
Jul 22, 2002 15.80 15.85 14.59 14.59 961,400 -1.14(-7.25%)
Jul 19, 2002 16.45 16.50 15.35 15.73 1,596,300 -0.53(-3.26%)
Jul 17, 2002 16.62 17.00 16.21 16.26 898,100 -0.97(-5.63%)
Jul 12, 2002 17.76 18.01 17.18 17.23 1,416,100 -0.53(-2.98%)
Jul 11, 2002 17.95 18.05 17.36 17.76 1,518,100 -0.28(-1.55%)
Jul 10, 2002 18.17 18.17 17.51 18.04 1,484,700 -0.18(-0.99%)
Jul 09, 2002 17.60 18.22 17.60 18.22 1,146,900 +0.75(+4.29%)
Jul 08, 2002 16.95 17.47 16.95 17.47 1,041,600 +0.37(+2.16%)
Jul 05, 2002 16.65 17.25 16.51 17.10 291,000 +0.48(+2.89%)
Jul 04, 2002 16.55 16.69 16.20 16.62 1,570,000 +0.00(+0.00%)
Jul 03, 2002 16.55 16.69 16.20 16.62 1,570,000 -0.43(-2.52%)
Jul 02, 2002 17.80 17.94 16.95 17.05 1,662,100 -1.17(-6.42%)
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.