Freeport-McMoRan (NY: FCX )

35.68 USD -2.21 (-5.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.25 19.67 19.21 19.38 3,022,600 +0.07(+0.34%)
Oct 30, 2003 18.98 19.39 19.14 19.31 4,297,000 +0.33(+1.74%)
Oct 29, 2003 18.71 19.26 18.67 18.98 6,435,400 +0.20(+1.06%)
Oct 28, 2003 18.83 18.84 18.42 18.78 2,556,600 +0.10(+0.54%)
Oct 27, 2003 18.38 18.70 18.34 18.68 2,309,600 +0.14(+0.76%)
Oct 24, 2003 18.50 18.58 18.29 18.54 4,425,800 +0.01(+0.03%)
Oct 23, 2003 18.68 18.69 18.35 18.54 4,029,800 -0.14(-0.78%)
Oct 22, 2003 19.00 19.08 18.62 18.68 5,717,000 -0.30(-1.58%)
Oct 21, 2003 18.00 19.05 18.00 18.98 5,254,600 +0.71(+3.89%)
Oct 20, 2003 18.26 18.57 18.20 18.27 4,752,400 +0.01(+0.05%)
Oct 17, 2003 18.74 18.62 18.13 18.26 3,677,000 -0.48(-2.54%)
Oct 16, 2003 18.59 19.09 18.59 18.74 3,934,800 +0.14(+0.75%)
Oct 15, 2003 18.57 18.80 18.33 18.59 11,329,800 +0.02(+0.13%)
Oct 14, 2003 18.75 18.81 18.20 18.57 5,723,000 -0.32(-1.67%)
Oct 13, 2003 17.98 18.89 17.93 18.89 4,482,200 +0.95(+5.30%)
Oct 10, 2003 17.87 18.32 17.85 17.93 4,397,600 -0.06(-0.33%)
Oct 09, 2003 18.05 18.05 16.80 18.00 14,779,400 -0.71(-3.77%)
Oct 08, 2003 18.21 18.85 18.12 18.70 5,394,000 +0.49(+2.66%)
Oct 07, 2003 17.75 18.24 17.71 18.21 4,846,000 +0.71(+4.06%)
Oct 06, 2003 16.95 17.68 16.75 17.50 3,675,000 +0.62(+3.67%)
Oct 03, 2003 17.99 18.25 16.70 16.89 9,760,800 -0.99(-5.51%)
Oct 02, 2003 17.45 17.89 17.45 17.87 5,632,600 +0.72(+4.20%)
Oct 01, 2003 16.55 17.15 16.50 17.15 4,263,800 +0.60(+3.63%)
Sep 30, 2003 16.70 16.89 16.46 16.55 4,058,400 -0.16(-0.93%)
Sep 29, 2003 16.11 16.83 16.08 16.70 5,245,400 +0.59(+3.69%)
Sep 26, 2003 16.42 16.42 16.08 16.11 4,621,800 -0.36(-2.22%)
Sep 25, 2003 17.24 17.25 16.46 16.48 4,901,600 -0.68(-3.96%)
Sep 24, 2003 17.24 17.24 16.86 17.16 2,719,000 +0.06(+0.32%)
Sep 23, 2003 17.09 17.14 16.91 17.10 3,631,400 +0.01(+0.06%)
Sep 22, 2003 16.90 17.17 16.88 17.09 4,914,400 +0.25(+1.45%)
Sep 19, 2003 16.38 16.90 16.39 16.84 5,411,000 +0.46(+2.84%)
Sep 18, 2003 15.85 16.40 15.98 16.38 7,230,400 +0.53(+3.38%)
Sep 17, 2003 15.92 15.94 15.65 15.85 1,558,800 -0.05(-0.31%)
Sep 16, 2003 15.95 15.95 15.72 15.89 3,153,000 -0.04(-0.28%)
Sep 15, 2003 15.72 16.05 15.60 15.94 4,155,200 +0.18(+1.17%)
Sep 12, 2003 15.53 15.76 15.36 15.76 4,090,200 +0.11(+0.70%)
Sep 11, 2003 15.55 15.65 15.47 15.64 4,854,800 +0.11(+0.68%)
Sep 10, 2003 15.57 15.63 15.53 15.54 4,325,600 -0.04(-0.22%)
Sep 09, 2003 15.43 15.68 15.43 15.57 6,138,400 +0.21(+1.40%)
Sep 08, 2003 15.25 15.44 15.01 15.36 1,972,800 +0.12(+0.82%)
Sep 05, 2003 15.32 15.49 15.14 15.23 2,966,600 -0.15(-0.97%)
Sep 04, 2003 15.12 15.45 15.09 15.38 2,475,000 +0.29(+1.95%)
Sep 03, 2003 15.18 15.18 14.99 15.09 4,205,200 -0.04(-0.26%)
Sep 02, 2003 15.00 15.39 14.95 15.13 2,374,200 +0.13(+0.87%)
Aug 29, 2003 15.00 15.21 14.84 15.00 3,131,600 +0.00(+0.00%)
Aug 28, 2003 14.86 15.00 14.76 15.00 3,427,600 +0.14(+0.94%)
Aug 27, 2003 14.53 14.86 14.48 14.86 9,365,000 +0.64(+4.50%)
Aug 26, 2003 13.56 14.22 13.56 14.22 5,369,000 +0.73(+5.37%)
Aug 25, 2003 13.66 13.68 13.20 13.49 3,513,600 -0.15(-1.06%)
Aug 22, 2003 13.93 14.07 13.64 13.64 5,923,800 -0.88(-6.03%)
Aug 21, 2003 14.79 15.00 14.49 14.52 3,047,800 -0.23(-1.59%)
Aug 20, 2003 14.75 14.87 14.60 14.75 3,591,000 +0.00(+0.00%)
Aug 19, 2003 14.34 14.75 14.12 14.75 2,735,200 +0.59(+4.17%)
Aug 18, 2003 14.45 14.45 14.06 14.16 3,143,200 -0.19(-1.29%)
Aug 15, 2003 14.50 14.66 14.30 14.35 2,904,800 -0.10(-0.73%)
Aug 14, 2003 14.18 14.47 14.18 14.45 4,360,000 +0.29(+2.01%)
Aug 13, 2003 13.92 14.21 13.91 14.16 3,867,600 +0.24(+1.72%)
Aug 12, 2003 14.18 14.18 13.83 13.93 9,056,200 -0.27(-1.94%)
Aug 11, 2003 13.99 14.22 13.86 14.20 3,549,400 +0.40(+2.94%)
Aug 08, 2003 13.25 13.79 13.20 13.79 6,578,600 +0.70(+5.31%)
Aug 07, 2003 13.24 13.28 13.05 13.10 2,799,800 -0.14(-1.09%)
Aug 06, 2003 12.97 13.25 12.93 13.24 2,644,000 +0.02(+0.15%)
Aug 05, 2003 13.42 13.42 13.22 13.22 5,243,400 -0.19(-1.42%)
Aug 04, 2003 13.40 13.56 13.35 13.41 1,716,600 +0.01(+0.11%)
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.