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 (%)
Jul 31, 2002 7.775 7.810 7.500 7.635 1,385,200 -0.14(-1.80%)
Jul 30, 2002 8.000 8.000 7.625 7.775 3,451,600 +0.11(+1.44%)
Jul 29, 2002 7.250 7.745 7.250 7.665 2,275,400 +0.42(+5.72%)
Jul 26, 2002 7.280 7.300 7.000 7.250 3,509,600 -0.03(-0.41%)
Jul 25, 2002 7.050 7.400 6.760 7.280 6,335,600 +0.34(+4.90%)
Jul 24, 2002 6.250 6.940 6.210 6.940 6,769,200 +0.47(+7.18%)
Jul 23, 2002 7.125 7.285 6.445 6.475 4,738,600 -0.82(-11.24%)
Jul 22, 2002 7.900 7.925 7.295 7.295 1,922,800 -0.57(-7.25%)
Jul 19, 2002 8.225 8.250 7.675 7.865 3,192,600 -0.27(-3.26%)
Jul 17, 2002 8.310 8.500 8.105 8.130 1,796,200 -0.48(-5.63%)
Jul 12, 2002 8.880 9.005 8.590 8.615 2,832,200 -0.27(-2.98%)
Jul 11, 2002 8.975 9.025 8.680 8.880 3,036,200 -0.14(-1.55%)
Jul 10, 2002 9.085 9.085 8.755 9.020 2,969,400 -0.09(-0.99%)
Jul 09, 2002 8.800 9.110 8.800 9.110 2,293,800 +0.38(+4.29%)
Jul 08, 2002 8.475 8.735 8.475 8.735 2,083,200 +0.18(+2.16%)
Jul 05, 2002 8.325 8.625 8.255 8.550 582,000 +0.24(+2.89%)
Jul 04, 2002 8.275 8.345 8.100 8.310 3,140,000 +0.00(+0.00%)
Jul 03, 2002 8.275 8.345 8.100 8.310 3,140,000 -0.21(-2.52%)
Jul 02, 2002 8.900 8.970 8.475 8.525 3,324,200 -0.58(-6.42%)
Jul 01, 2002 8.875 9.110 8.800 9.110 2,272,000 +0.18(+2.07%)
Jun 28, 2002 9.150 9.160 8.880 8.925 2,683,600 -0.33(-3.57%)
Jun 27, 2002 9.450 9.455 9.085 9.255 2,746,000 -0.19(-2.06%)
Jun 26, 2002 9.675 9.720 9.255 9.450 1,904,200 -0.08(-0.84%)
Jun 25, 2002 9.525 9.530 9.400 9.530 2,441,800 -0.10(-1.04%)
Jun 21, 2002 9.625 9.745 9.500 9.630 2,907,800 +0.00(+0.00%)
Jun 20, 2002 9.435 9.635 9.385 9.630 4,045,400 +0.20(+2.07%)
Jun 19, 2002 9.375 9.500 9.285 9.435 4,237,400 +0.13(+1.40%)
Jun 18, 2002 9.210 9.325 9.200 9.305 5,587,400 +0.09(+1.03%)
Jun 17, 2002 9.300 9.300 9.150 9.210 2,517,000 -0.19(-2.02%)
Jun 14, 2002 9.200 9.500 9.200 9.400 3,487,800 +0.18(+1.95%)
Jun 12, 2002 9.325 9.495 9.215 9.220 3,518,800 -0.03(-0.32%)
Jun 11, 2002 9.150 9.320 9.075 9.250 3,944,200 -0.05(-0.54%)
Jun 10, 2002 9.525 9.575 9.155 9.300 2,741,000 -0.27(-2.87%)
Jun 07, 2002 9.990 10.14 9.570 9.575 3,786,400 -0.35(-3.48%)
Jun 06, 2002 10.01 10.20 9.900 9.920 3,286,600 -0.13(-1.29%)
Jun 05, 2002 9.825 10.05 9.700 10.05 2,913,200 +0.18(+1.77%)
May 31, 2002 9.725 10.03 9.630 9.875 2,576,400 -0.53(-5.05%)
May 28, 2002 10.03 10.41 10.00 10.40 4,563,000 +0.38(+3.74%)
May 27, 2002 10.07 10.12 10.00 10.03 2,571,200 +0.00(+0.00%)
May 24, 2002 10.07 10.12 10.00 10.03 2,565,200 -0.09(-0.94%)
May 23, 2002 9.850 10.22 9.700 10.12 3,312,000 +0.24(+2.48%)
May 22, 2002 9.850 10.07 9.740 9.875 8,114,800 +0.09(+0.87%)
May 21, 2002 9.585 9.800 9.395 9.790 3,872,000 +0.24(+2.51%)
May 20, 2002 9.375 9.685 9.250 9.550 3,065,400 +0.25(+2.69%)
May 17, 2002 9.075 9.350 9.075 9.300 1,914,800 +0.18(+1.97%)
May 16, 2002 9.145 9.265 9.025 9.120 1,032,200 -0.01(-0.05%)
May 15, 2002 9.175 9.300 9.025 9.125 3,808,400 +0.15(+1.67%)
May 14, 2002 9.315 9.315 8.875 8.975 147,100,000 -0.40(-4.27%)
May 13, 2002 9.175 9.375 9.040 9.375 2,509,200 +0.21(+2.35%)
May 10, 2002 9.075 9.215 9.070 9.160 2,571,800 +0.07(+0.83%)
May 09, 2002 8.800 9.085 8.800 9.085 1,364,000 +0.07(+0.78%)
May 08, 2002 8.885 9.075 8.830 9.015 1,233,800 +0.18(+1.98%)
May 07, 2002 8.925 9.115 8.825 8.840 2,264,800 -0.01(-0.06%)
May 06, 2002 9.000 9.000 8.765 8.845 140,000 -0.09(-1.06%)
May 03, 2002 8.805 9.085 8.800 8.940 1,309,400 +0.14(+1.59%)
May 02, 2002 8.750 8.955 8.685 8.800 1,812,000 -0.11(-1.23%)
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.