Freeport-McMoRan (NY: FCX )

35.60 USD +0.42 (+1.19%)
Streaming Delayed Price Updated: 1:32 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.190 8.300 8.160 8.195 1,144,400 -0.00(-0.06%)
Aug 29, 2002 8.300 8.335 8.060 8.200 2,979,200 -0.10(-1.20%)
Aug 28, 2002 8.425 8.575 8.300 8.300 1,529,400 -0.29(-3.32%)
Aug 27, 2002 8.350 8.635 8.310 8.585 2,375,800 +0.24(+2.81%)
Aug 26, 2002 8.090 8.365 8.090 8.350 1,362,000 +0.28(+3.41%)
Aug 23, 2002 8.300 8.300 8.000 8.075 1,275,400 -0.24(-2.89%)
Aug 22, 2002 8.025 8.350 8.025 8.315 2,299,400 +0.29(+3.68%)
Aug 21, 2002 7.915 8.045 7.765 8.020 2,634,200 +0.12(+1.52%)
Aug 20, 2002 7.785 7.950 7.730 7.900 3,112,000 -0.05(-0.63%)
Aug 16, 2002 8.075 8.125 7.855 7.950 1,194,600 -0.15(-1.85%)
Aug 15, 2002 7.865 8.125 7.865 8.100 1,582,400 +0.24(+3.12%)
Aug 14, 2002 7.825 7.965 7.575 7.855 3,623,600 +0.07(+0.83%)
Aug 13, 2002 7.725 8.150 7.725 7.790 1,680,400 -0.14(-1.77%)
Aug 12, 2002 7.850 8.150 7.825 7.930 1,770,400 +0.40(+5.38%)
Aug 07, 2002 7.550 7.600 7.325 7.525 1,564,800 +0.23(+3.08%)
Aug 06, 2002 7.030 7.345 7.030 7.300 2,540,000 +0.27(+3.91%)
Aug 05, 2002 7.475 7.550 7.010 7.025 2,312,400 -0.32(-4.42%)
Aug 02, 2002 7.450 7.575 7.225 7.350 2,291,600 -0.10(-1.34%)
Aug 01, 2002 7.500 7.820 7.375 7.450 1,890,600 -0.18(-2.42%)
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%)
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.