Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.232 6.314 6.202 6.247 2,363,425 +0.04(+0.60%)
Dec 30, 2002 6.217 6.255 6.165 6.210 3,094,290 -0.01(-0.12%)
Dec 27, 2002 6.255 6.288 6.191 6.217 2,257,596 -0.06(-0.89%)
Dec 26, 2002 6.139 6.281 6.135 6.273 1,914,861 +0.14(+2.25%)
Dec 24, 2002 6.143 6.199 6.132 6.135 774,647 -0.04(-0.60%)
Dec 23, 2002 6.143 6.210 6.113 6.173 1,773,039 +0.09(+1.41%)
Dec 20, 2002 6.124 6.147 6.013 6.087 3,058,566 -0.02(-0.30%)
Dec 19, 2002 6.087 6.150 6.024 6.106 4,441,596 +0.08(+1.30%)
Dec 18, 2002 5.949 6.068 5.841 6.028 7,491,568 +0.03(+0.43%)
Dec 17, 2002 6.143 6.240 5.968 6.001 5,565,157 +0.04(+0.69%)
Dec 16, 2002 5.823 5.979 5.786 5.960 4,218,925 +0.20(+3.49%)
Dec 13, 2002 5.678 5.789 5.659 5.759 3,579,653 +0.07(+1.31%)
Dec 12, 2002 5.376 5.707 5.346 5.685 6,350,817 +0.35(+6.49%)
Dec 11, 2002 5.342 5.350 5.212 5.339 1,973,684 -0.01(-0.28%)
Dec 10, 2002 5.398 5.458 5.309 5.354 2,863,293 -0.01(-0.14%)
Dec 09, 2002 5.424 5.424 5.287 5.361 2,327,970 -0.09(-1.71%)
Dec 06, 2002 5.510 5.584 5.335 5.454 3,874,041 -0.08(-1.48%)
Dec 05, 2002 5.670 5.704 5.480 5.536 4,198,512 -0.12(-2.17%)
Dec 04, 2002 5.622 5.659 5.540 5.659 3,860,342 +0.04(+0.73%)
Dec 03, 2002 5.603 5.670 5.547 5.618 2,850,669 -0.00(-0.07%)
Dec 02, 2002 5.771 5.830 5.566 5.622 3,408,554 -0.15(-2.58%)
Nov 29, 2002 5.804 5.845 5.707 5.771 1,054,530 -0.03(-0.58%)
Nov 27, 2002 5.529 5.808 5.473 5.804 2,754,778 +0.30(+5.48%)
Nov 26, 2002 5.424 5.566 5.342 5.503 2,676,615 +0.07(+1.23%)
Nov 25, 2002 5.529 5.532 5.275 5.436 3,404,794 -0.13(-2.34%)
Nov 22, 2002 5.659 5.696 5.544 5.566 2,796,680 -0.13(-2.29%)
Nov 21, 2002 5.387 5.715 5.324 5.696 4,497,197 +0.41(+7.75%)
Nov 20, 2002 5.119 5.361 5.100 5.287 2,910,567 +0.17(+3.27%)
Nov 19, 2002 5.100 5.272 5.100 5.119 2,239,331 -0.04(-0.79%)
Nov 18, 2002 5.134 5.249 5.082 5.160 2,277,204 +0.03(+0.65%)
Nov 15, 2002 4.896 5.127 4.896 5.127 1,484,024 +0.15(+3.07%)
Nov 14, 2002 4.877 5.082 4.847 4.974 1,642,767 +0.21(+4.38%)
Nov 13, 2002 4.724 4.873 4.710 4.765 1,502,826 +0.04(+0.95%)
Nov 12, 2002 4.765 4.844 4.672 4.721 2,994,639 -0.07(-1.40%)
Nov 11, 2002 4.844 4.844 4.728 4.788 3,164,395 -0.06(-1.15%)
Nov 08, 2002 5.056 5.130 4.795 4.844 3,672,590 -0.21(-4.13%)
Nov 07, 2002 5.324 5.324 4.996 5.052 2,504,173 -0.12(-2.30%)
Nov 06, 2002 5.194 5.194 4.840 5.171 4,208,181 +0.12(+2.36%)
Nov 05, 2002 5.026 5.100 4.896 5.052 3,975,035 +0.06(+1.27%)
Nov 04, 2002 4.784 5.007 4.765 4.989 3,153,383 +0.23(+4.85%)
Nov 01, 2002 4.579 4.765 4.579 4.758 5,303,539 +0.22(+4.75%)
Oct 31, 2002 4.669 4.691 4.542 4.542 2,052,385 -0.13(-2.71%)
Oct 30, 2002 4.598 4.684 4.505 4.669 2,718,248 +0.03(+0.72%)
Oct 29, 2002 4.710 4.721 4.561 4.635 1,857,111 -0.06(-1.19%)
Oct 28, 2002 4.598 4.788 4.598 4.691 2,161,705 +0.13(+2.86%)
Oct 25, 2002 4.605 4.758 4.546 4.561 2,133,234 -0.18(-3.85%)
Oct 24, 2002 4.691 4.896 4.691 4.743 3,762,571 +0.01(+0.16%)
Oct 23, 2002 4.739 4.821 4.587 4.736 2,401,835 +0.00(+0.00%)
Oct 22, 2002 4.542 4.788 4.542 4.736 2,285,799 +0.22(+4.78%)
Oct 21, 2002 4.505 4.654 4.494 4.520 3,034,661 +0.01(+0.33%)
Oct 18, 2002 4.531 4.672 4.475 4.505 4,184,007 +0.01(+0.25%)
Oct 17, 2002 4.404 4.523 4.300 4.494 2,782,712 +0.20(+4.59%)
Oct 16, 2002 4.617 4.617 4.296 4.296 4,932,600 -0.26(-5.64%)
Oct 15, 2002 4.188 4.553 4.133 4.553 10,326,658 +0.49(+12.10%)
Oct 14, 2002 4.430 4.430 3.704 4.062 19,836,498 -0.54(-11.66%)
Oct 11, 2002 4.129 4.635 4.095 4.598 4,746,190 +0.50(+12.17%)
Oct 10, 2002 3.909 4.099 3.816 4.099 8,553,887 +0.20(+5.06%)
Oct 09, 2002 3.946 4.125 3.898 3.902 5,519,763 -0.22(-5.42%)
Oct 08, 2002 4.170 4.255 4.002 4.125 3,896,872 -0.05(-1.25%)
Oct 07, 2002 4.423 4.542 4.170 4.177 5,289,840 -0.29(-6.42%)
Oct 04, 2002 4.635 4.728 4.449 4.464 4,405,066 -0.23(-4.92%)
Oct 03, 2002 4.844 4.870 4.691 4.695 3,515,995 -0.11(-2.25%)
Oct 02, 2002 5.026 5.063 4.803 4.803 2,565,682 -0.22(-4.44%)
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.