Freeport-McMoRan (NY: FCX )

44.82 -0.63 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.650 5.688 5.600 5.611 5,544,621 -0.02(-0.34%)
Feb 27, 2002 5.592 5.699 5.588 5.630 2,481,855 +0.10(+1.80%)
Feb 26, 2002 5.458 5.584 5.424 5.531 6,168,349 +0.10(+1.76%)
Feb 25, 2002 5.381 5.512 5.381 5.435 3,538,459 +0.08(+1.50%)
Feb 22, 2002 5.477 5.535 5.267 5.355 2,527,023 -0.12(-2.24%)
Feb 21, 2002 5.515 5.611 5.458 5.477 4,434,757 -0.05(-0.90%)
Feb 20, 2002 5.611 5.650 5.485 5.527 3,475,277 -0.19(-3.28%)
Feb 19, 2002 5.937 5.952 5.680 5.715 16,317,693 -0.30(-4.97%)
Feb 18, 2002 5.925 6.090 5.925 6.013 4,691,402 +0.00(+0.00%)
Feb 15, 2002 5.925 6.090 5.925 6.013 4,663,205 +0.09(+1.49%)
Feb 14, 2002 6.128 6.163 5.925 5.925 10,504,678 -0.19(-3.07%)
Feb 13, 2002 5.899 6.124 5.879 6.113 2,603,520 +0.23(+3.91%)
Feb 12, 2002 5.937 5.967 5.822 5.883 2,472,195 -0.05(-0.90%)
Feb 11, 2002 5.918 6.013 5.864 5.937 2,356,274 -0.02(-0.32%)
Feb 08, 2002 5.899 6.109 5.879 5.956 3,258,578 +0.09(+1.50%)
Feb 07, 2002 5.899 5.967 5.856 5.868 3,754,374 -0.03(-0.58%)
Feb 06, 2002 5.967 6.033 5.864 5.902 4,211,792 -0.03(-0.52%)
Feb 05, 2002 5.944 6.006 5.872 5.933 4,531,358 -0.01(-0.13%)
Feb 04, 2002 5.983 6.006 5.837 5.941 4,424,314 -0.13(-2.15%)
Feb 01, 2002 5.956 6.121 5.933 6.071 2,141,142 +0.11(+1.93%)
Jan 31, 2002 5.745 5.967 5.669 5.956 4,205,004 +0.19(+3.32%)
Jan 30, 2002 5.764 5.822 5.699 5.764 3,381,287 +0.00(+0.00%)
Jan 29, 2002 5.523 5.791 5.523 5.764 4,179,418 +0.23(+4.22%)
Jan 28, 2002 5.669 5.669 5.477 5.531 1,954,729 -0.14(-2.43%)
Jan 25, 2002 5.431 5.669 5.420 5.669 1,750,823 +0.25(+4.52%)
Jan 24, 2002 5.362 5.554 5.358 5.424 3,291,213 +0.09(+1.65%)
Jan 23, 2002 5.278 5.335 5.171 5.335 3,189,913 +0.11(+2.20%)
Jan 22, 2002 5.286 5.324 5.190 5.221 1,938,019 +0.01(+0.22%)
Jan 21, 2002 5.171 5.286 5.037 5.209 2,265,679 +0.00(+0.00%)
Jan 18, 2002 5.171 5.286 5.037 5.209 11,618,197 +0.04(+0.82%)
Jan 17, 2002 5.247 5.247 5.010 5.167 2,561,486 +0.02(+0.30%)
Jan 16, 2002 5.263 5.366 5.152 5.152 119,106,104 -0.11(-2.11%)
Jan 15, 2002 5.182 5.301 5.171 5.263 2,670,096 +0.08(+1.48%)
Jan 14, 2002 5.267 5.312 5.132 5.186 2,186,570 -0.06(-1.10%)
Jan 11, 2002 5.213 5.343 5.182 5.244 1,083,494 +0.03(+0.66%)
Jan 10, 2002 5.393 5.401 5.190 5.209 2,013,211 +0.08(+1.57%)
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.