FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.500 USD  -0.050 (-0.52%)
Official Closing Price  /  Updated: 5:17 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 21.65 21.99 21.47 21.95 1,239,300 -0.07(-0.32%)
May 29, 2003 20.80 22.03 20.80 22.02 2,011,500 +0.64(+2.99%)
May 28, 2003 21.60 21.61 21.00 21.38 2,863,700 -0.51(-2.33%)
May 27, 2003 20.87 21.95 20.87 21.89 6,205,000 +1.02(+4.89%)
May 23, 2003 20.54 20.87 20.50 20.87 1,801,700 +0.32(+1.56%)
May 22, 2003 20.65 20.66 20.52 20.55 1,842,900 -0.11(-0.53%)
May 21, 2003 19.95 20.70 19.73 20.66 2,916,000 +0.68(+3.40%)
May 20, 2003 19.30 19.99 19.23 19.98 3,151,900 +0.48(+2.46%)
May 19, 2003 19.70 19.82 19.43 19.50 1,491,200 -0.30(-1.52%)
May 16, 2003 19.45 19.89 19.40 19.80 1,731,700 +0.48(+2.48%)
May 15, 2003 19.09 19.41 19.09 19.32 1,505,100 +0.29(+1.52%)
May 14, 2003 19.20 19.25 18.63 19.03 1,778,700 -0.22(-1.14%)
May 13, 2003 19.18 20.00 19.18 19.25 2,796,000 +0.26(+1.37%)
May 12, 2003 18.77 19.00 18.68 18.99 2,197,000 +0.47(+2.54%)
May 09, 2003 18.35 18.60 18.24 18.52 1,623,600 +0.22(+1.20%)
May 08, 2003 17.95 18.35 17.92 18.30 1,576,700 +0.36(+2.01%)
May 07, 2003 18.30 18.33 17.89 17.94 871,900 -0.26(-1.43%)
May 06, 2003 18.15 18.27 17.90 18.20 1,187,900 +0.02(+0.11%)
May 05, 2003 18.18 18.27 18.10 18.18 821,900 -0.01(-0.05%)
May 02, 2003 18.06 18.22 17.91 18.19 1,131,300 +0.13(+0.72%)
May 01, 2003 17.55 18.16 17.55 18.06 2,141,200 +0.75(+4.33%)
Apr 30, 2003 17.30 17.65 17.26 17.31 973,500 -0.15(-0.86%)
Apr 29, 2003 17.40 17.50 17.30 17.46 926,100 +0.06(+0.34%)
Apr 28, 2003 17.47 17.50 17.28 17.40 1,793,900 +0.07(+0.40%)
Apr 25, 2003 17.65 17.87 17.30 17.33 1,766,900 -0.37(-2.09%)
Apr 24, 2003 18.00 18.44 17.67 17.70 1,478,600 -0.74(-4.01%)
Apr 23, 2003 18.35 18.61 18.10 18.44 3,600,700 +0.26(+1.43%)
Apr 22, 2003 18.27 18.27 18.00 18.18 2,108,800 -0.10(-0.55%)
Apr 21, 2003 18.20 18.55 18.07 18.28 2,638,300 +0.11(+0.61%)
Apr 17, 2003 18.68 18.70 18.13 18.17 2,137,900 -0.51(-2.73%)
Apr 16, 2003 18.70 18.75 18.58 18.68 1,007,300 +0.03(+0.16%)
Apr 15, 2003 18.07 18.78 18.05 18.65 1,348,400 +0.35(+1.91%)
Apr 14, 2003 18.50 18.52 18.23 18.30 1,107,500 -0.19(-1.03%)
Apr 11, 2003 18.49 18.65 18.20 18.49 2,638,800 -0.09(-0.48%)
Apr 10, 2003 18.58 18.82 18.45 18.58 1,481,600 +0.13(+0.70%)
Apr 09, 2003 18.09 18.60 18.05 18.45 2,259,700 +0.36(+1.99%)
Apr 08, 2003 17.70 18.18 17.55 18.09 1,746,000 +0.39(+2.20%)
Apr 07, 2003 17.53 17.78 17.27 17.70 1,206,800 +0.29(+1.67%)
Apr 04, 2003 17.35 17.81 17.35 17.41 2,047,000 +0.06(+0.35%)
Apr 03, 2003 17.51 17.59 17.25 17.35 1,174,600 -0.16(-0.91%)
Apr 02, 2003 17.04 17.53 16.97 17.51 992,700 +0.47(+2.76%)
Apr 01, 2003 17.05 17.08 16.72 17.04 1,084,300 -0.01(-0.06%)
Mar 31, 2003 17.36 17.49 16.93 17.05 1,160,800 -0.29(-1.67%)
Mar 28, 2003 16.35 17.47 16.34 17.34 1,053,000 +0.92(+5.60%)
Mar 27, 2003 16.85 17.00 16.41 16.42 1,694,600 -0.56(-3.30%)
Mar 26, 2003 16.90 17.14 16.79 16.98 1,205,000 +0.17(+1.01%)
Mar 25, 2003 16.60 16.92 16.60 16.81 1,064,700 +0.09(+0.54%)
Mar 24, 2003 17.50 17.54 16.72 16.72 835,800 -0.77(-4.40%)
Mar 21, 2003 17.25 17.60 16.95 17.49 1,723,600 +0.37(+2.16%)
Mar 20, 2003 17.30 17.38 17.01 17.12 870,700 -0.20(-1.15%)
Mar 19, 2003 17.67 17.69 16.99 17.32 1,618,500 -0.35(-1.98%)
Mar 18, 2003 17.15 17.67 17.15 17.67 1,008,600 +0.42(+2.43%)
Mar 17, 2003 17.18 17.38 17.01 17.25 864,400 +0.15(+0.88%)
Mar 14, 2003 16.81 17.26 16.75 17.10 903,400 +0.29(+1.73%)
Mar 13, 2003 16.31 16.92 16.15 16.81 1,781,600 +0.56(+3.45%)
Mar 12, 2003 16.05 16.44 16.02 16.25 1,209,100 +0.07(+0.43%)
Mar 11, 2003 16.11 16.57 16.08 16.18 1,685,600 +0.17(+1.06%)
Mar 10, 2003 16.98 16.98 16.01 16.01 3,550,700 -1.02(-5.99%)
Mar 07, 2003 17.23 17.25 16.85 17.03 1,518,400 +0.10(+0.59%)
Mar 06, 2003 17.25 17.25 16.89 16.93 2,006,300 -0.12(-0.70%)
Mar 05, 2003 16.96 17.10 16.90 17.05 1,029,900 +0.10(+0.59%)
Mar 04, 2003 17.07 17.15 16.90 16.95 2,621,300 -0.02(-0.12%)
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.