Freeport-McMoRan (NY: FCX )

35.02 USD +2.32 (+7.09%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 12.12 12.25 12.01 12.25 3,468,800 +0.16(+1.37%)
Jun 27, 2003 12.15 12.27 12.03 12.09 2,164,800 -0.10(-0.86%)
Jun 26, 2003 12.01 12.22 11.85 12.19 3,569,400 +0.22(+1.84%)
Jun 25, 2003 12.05 12.27 11.95 11.97 3,798,400 -0.07(-0.62%)
Jun 24, 2003 11.88 12.18 11.71 12.04 4,245,600 +0.23(+1.99%)
Jun 23, 2003 12.18 12.18 11.76 11.81 4,490,200 -0.39(-3.20%)
Jun 20, 2003 12.24 12.38 12.14 12.20 5,538,000 +0.02(+0.16%)
Jun 19, 2003 12.60 12.60 12.18 12.18 6,980,200 -0.57(-4.47%)
Jun 18, 2003 12.46 12.85 12.44 12.75 10,397,400 +0.29(+2.33%)
Jun 17, 2003 12.16 12.47 12.07 12.46 5,239,600 +0.30(+2.42%)
Jun 16, 2003 11.82 12.16 11.71 12.16 2,641,400 +0.42(+3.62%)
Jun 13, 2003 11.81 11.87 11.63 11.74 2,657,800 -0.07(-0.63%)
Jun 12, 2003 11.85 11.85 11.62 11.81 3,863,400 +0.09(+0.77%)
Jun 11, 2003 11.50 11.76 11.48 11.72 6,265,400 +0.22(+1.96%)
Jun 10, 2003 11.32 11.50 11.03 11.50 5,092,400 +0.09(+0.79%)
Jun 09, 2003 11.54 11.54 11.37 11.41 2,397,800 -0.14(-1.25%)
Jun 06, 2003 11.56 11.60 11.28 11.55 3,644,800 -0.04(-0.30%)
Jun 05, 2003 11.43 11.62 11.30 11.59 2,910,200 +0.11(+0.96%)
Jun 04, 2003 11.43 11.51 11.30 11.48 3,781,200 +0.02(+0.17%)
Jun 03, 2003 11.41 11.47 11.22 11.46 3,127,400 +0.09(+0.75%)
Jun 02, 2003 10.95 11.45 10.85 11.38 4,703,200 +0.40(+3.64%)
May 30, 2003 10.82 10.99 10.73 10.97 2,478,600 -0.04(-0.32%)
May 29, 2003 10.40 11.02 10.40 11.01 4,023,000 +0.32(+2.99%)
May 28, 2003 10.80 10.80 10.50 10.69 5,727,400 -0.26(-2.33%)
May 27, 2003 10.44 10.97 10.44 10.95 12,410,000 +0.51(+4.89%)
May 23, 2003 10.27 10.44 10.25 10.44 3,603,400 +0.16(+1.56%)
May 22, 2003 10.32 10.33 10.26 10.28 3,685,800 -0.05(-0.53%)
May 21, 2003 9.975 10.35 9.865 10.33 5,832,000 +0.34(+3.40%)
May 20, 2003 9.650 9.995 9.615 9.990 6,303,800 +0.24(+2.46%)
May 19, 2003 9.850 9.910 9.715 9.750 2,982,400 -0.15(-1.52%)
May 16, 2003 9.725 9.945 9.700 9.900 3,463,400 +0.24(+2.48%)
May 15, 2003 9.545 9.705 9.545 9.660 3,010,200 +0.14(+1.52%)
May 14, 2003 9.600 9.625 9.315 9.515 3,557,400 -0.11(-1.14%)
May 13, 2003 9.590 10.00 9.590 9.625 5,592,000 +0.13(+1.37%)
May 12, 2003 9.385 9.500 9.340 9.495 4,394,000 +0.23(+2.54%)
May 09, 2003 9.175 9.300 9.120 9.260 3,247,200 +0.11(+1.20%)
May 08, 2003 8.975 9.175 8.960 9.150 3,153,400 +0.18(+2.01%)
May 07, 2003 9.150 9.165 8.945 8.970 1,743,800 -0.13(-1.43%)
May 06, 2003 9.075 9.135 8.950 9.100 2,375,800 +0.01(+0.11%)
May 05, 2003 9.090 9.135 9.050 9.090 1,643,800 -0.01(-0.05%)
May 02, 2003 9.030 9.110 8.955 9.095 2,262,600 +0.07(+0.72%)
May 01, 2003 8.775 9.080 8.775 9.030 4,282,400 +0.38(+4.33%)
Apr 30, 2003 8.650 8.825 8.630 8.655 1,947,000 -0.08(-0.86%)
Apr 29, 2003 8.700 8.750 8.650 8.730 1,852,200 +0.03(+0.34%)
Apr 28, 2003 8.735 8.750 8.640 8.700 3,587,800 +0.04(+0.40%)
Apr 25, 2003 8.825 8.935 8.650 8.665 3,533,800 -0.19(-2.09%)
Apr 24, 2003 9.000 9.220 8.835 8.850 2,957,200 -0.37(-4.01%)
Apr 23, 2003 9.175 9.305 9.050 9.220 7,201,400 +0.13(+1.43%)
Apr 22, 2003 9.135 9.135 9.000 9.090 4,217,600 -0.05(-0.55%)
Apr 21, 2003 9.100 9.275 9.035 9.140 5,276,600 +0.05(+0.61%)
Apr 17, 2003 9.340 9.350 9.065 9.085 4,275,800 -0.25(-2.73%)
Apr 16, 2003 9.350 9.375 9.290 9.340 2,014,600 +0.02(+0.16%)
Apr 15, 2003 9.035 9.390 9.025 9.325 2,696,800 +0.17(+1.91%)
Apr 14, 2003 9.250 9.260 9.115 9.150 2,215,000 -0.09(-1.03%)
Apr 11, 2003 9.245 9.325 9.100 9.245 5,277,600 -0.04(-0.48%)
Apr 10, 2003 9.290 9.410 9.225 9.290 2,963,200 +0.06(+0.70%)
Apr 09, 2003 9.045 9.300 9.025 9.225 4,519,400 +0.18(+1.99%)
Apr 08, 2003 8.850 9.090 8.775 9.045 3,492,000 +0.20(+2.20%)
Apr 07, 2003 8.765 8.890 8.635 8.850 2,413,600 +0.14(+1.67%)
Apr 04, 2003 8.675 8.905 8.675 8.705 4,094,000 +0.03(+0.35%)
Apr 03, 2003 8.755 8.795 8.625 8.675 2,349,200 -0.08(-0.91%)
Apr 02, 2003 8.520 8.765 8.485 8.755 1,985,400 +0.24(+2.76%)
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.