Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.435 9.450 9.275 9.385 2,122,600 -0.08(-0.85%)
Jan 30, 2003 9.425 9.500 9.325 9.465 3,033,800 +0.04(+0.42%)
Jan 29, 2003 9.420 9.470 9.325 9.425 6,226,200 +0.06(+0.59%)
Jan 28, 2003 9.405 9.450 9.255 9.370 4,017,400 -0.04(-0.37%)
Jan 27, 2003 9.330 9.650 9.330 9.405 4,712,600 +0.12(+1.24%)
Jan 24, 2003 9.440 9.595 9.225 9.290 5,253,600 -0.15(-1.59%)
Jan 23, 2003 9.120 9.465 9.120 9.440 2,784,400 +0.32(+3.51%)
Jan 22, 2003 8.800 9.250 8.795 9.120 3,719,800 +0.30(+3.46%)
Jan 21, 2003 9.125 9.150 8.795 8.815 3,387,000 -0.34(-3.66%)
Jan 17, 2003 9.175 9.515 9.125 9.150 4,908,600 -0.01(-0.16%)
Jan 16, 2003 8.600 9.170 8.550 9.165 9,914,600 +0.66(+7.82%)
Jan 15, 2003 8.500 8.665 8.465 8.500 2,248,200 +0.01(+0.12%)
Jan 14, 2003 8.700 8.715 8.490 8.490 1,665,800 -0.16(-1.85%)
Jan 13, 2003 8.940 8.945 8.655 8.650 2,565,600 -0.29(-3.30%)
Jan 10, 2003 8.500 8.975 8.475 8.945 3,714,000 +0.45(+5.24%)
Jan 09, 2003 8.550 8.625 8.400 8.500 2,618,400 +0.19(+2.22%)
Jan 08, 2003 8.550 8.550 8.285 8.315 5,140,000 -0.22(-2.58%)
Jan 07, 2003 8.790 8.790 8.500 8.535 2,235,000 -0.27(-3.01%)
Jan 06, 2003 8.875 8.950 8.775 8.800 4,200,400 -0.00(-0.06%)
Jan 03, 2003 8.650 8.840 8.505 8.805 2,232,200 +0.08(+0.92%)
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.