Freeport-McMoRan (NY: FCX )

34.04 USD -0.33 (-0.96%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.680 8.745 8.465 8.525 2,321,600 -0.14(-1.67%)
Mar 28, 2003 8.175 8.735 8.170 8.670 2,106,000 +0.46(+5.60%)
Mar 27, 2003 8.425 8.500 8.205 8.210 3,389,200 -0.28(-3.30%)
Mar 26, 2003 8.450 8.570 8.395 8.490 2,410,000 +0.09(+1.01%)
Mar 25, 2003 8.300 8.460 8.300 8.405 2,129,400 +0.04(+0.54%)
Mar 24, 2003 8.750 8.770 8.360 8.360 1,671,600 -0.38(-4.40%)
Mar 21, 2003 8.625 8.800 8.475 8.745 3,447,200 +0.18(+2.16%)
Mar 20, 2003 8.650 8.690 8.505 8.560 1,741,400 -0.10(-1.15%)
Mar 19, 2003 8.835 8.845 8.495 8.660 3,237,000 -0.18(-1.98%)
Mar 18, 2003 8.575 8.835 8.575 8.835 2,017,200 +0.21(+2.43%)
Mar 17, 2003 8.590 8.690 8.505 8.625 1,728,800 +0.07(+0.88%)
Mar 14, 2003 8.405 8.630 8.375 8.550 1,806,800 +0.15(+1.73%)
Mar 13, 2003 8.155 8.460 8.075 8.405 3,563,200 +0.28(+3.45%)
Mar 12, 2003 8.025 8.220 8.010 8.125 2,418,200 +0.04(+0.43%)
Mar 11, 2003 8.055 8.285 8.040 8.090 3,371,200 +0.08(+1.06%)
Mar 10, 2003 8.490 8.490 8.005 8.005 7,101,400 -0.51(-5.99%)
Mar 07, 2003 8.615 8.625 8.425 8.515 3,036,800 +0.05(+0.59%)
Mar 06, 2003 8.625 8.625 8.445 8.465 4,012,600 -0.06(-0.70%)
Mar 05, 2003 8.480 8.550 8.450 8.525 2,059,800 +0.05(+0.59%)
Mar 04, 2003 8.535 8.575 8.450 8.475 5,242,600 -0.01(-0.12%)
Mar 03, 2003 8.515 8.600 8.420 8.485 2,075,000 -0.03(-0.29%)
Feb 28, 2003 8.530 8.585 8.450 8.510 2,131,400 -0.03(-0.29%)
Feb 27, 2003 8.490 8.565 8.355 8.535 5,732,800 +0.04(+0.47%)
Feb 26, 2003 8.390 8.525 8.210 8.495 3,056,600 +0.08(+0.95%)
Feb 25, 2003 8.425 8.675 8.295 8.415 3,536,000 -0.04(-0.41%)
Feb 24, 2003 8.650 8.735 8.450 8.450 2,433,200 -0.17(-1.97%)
Feb 21, 2003 8.725 8.750 8.575 8.620 2,874,800 -0.02(-0.17%)
Feb 20, 2003 8.675 8.750 8.635 8.635 3,348,800 +0.07(+0.88%)
Feb 19, 2003 8.320 8.725 8.320 8.560 3,654,200 +0.24(+2.88%)
Feb 18, 2003 8.450 8.450 8.230 8.320 2,782,800 -0.13(-1.54%)
Feb 14, 2003 8.450 8.495 8.335 8.450 2,818,400 +0.04(+0.48%)
Feb 13, 2003 8.375 8.415 8.240 8.410 4,999,600 +0.18(+2.19%)
Feb 12, 2003 8.375 8.435 8.230 8.230 4,618,200 -0.17(-2.08%)
Feb 11, 2003 8.375 8.495 8.375 8.405 5,584,600 +0.04(+0.54%)
Feb 10, 2003 8.500 8.525 8.340 8.360 5,711,400 -0.11(-1.30%)
Feb 07, 2003 8.500 8.545 8.450 8.470 7,984,800 +0.05(+0.59%)
Feb 06, 2003 8.500 8.635 8.375 8.420 26,925,400 -0.66(-7.27%)
Feb 05, 2003 9.465 9.500 9.060 9.080 3,065,000 -0.40(-4.27%)
Feb 04, 2003 9.325 9.560 9.325 9.485 3,724,600 +0.32(+3.49%)
Feb 03, 2003 9.365 9.400 9.060 9.165 3,516,000 -0.22(-2.34%)
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.