Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.370 8.480 8.330 8.390 1,759,800 +0.05(+0.60%)
Dec 30, 2002 8.350 8.400 8.280 8.340 2,304,000 -0.01(-0.12%)
Dec 27, 2002 8.400 8.445 8.315 8.350 1,681,000 -0.08(-0.89%)
Dec 26, 2002 8.245 8.435 8.240 8.425 1,425,800 +0.19(+2.25%)
Dec 24, 2002 8.250 8.325 8.235 8.240 576,800 -0.05(-0.60%)
Dec 23, 2002 8.250 8.340 8.210 8.290 1,320,200 +0.11(+1.41%)
Dec 20, 2002 8.225 8.255 8.075 8.175 2,277,400 -0.02(-0.30%)
Dec 19, 2002 8.175 8.260 8.090 8.200 3,307,200 +0.10(+1.30%)
Dec 18, 2002 7.990 8.150 7.845 8.095 5,578,200 +0.04(+0.43%)
Dec 17, 2002 8.250 8.380 8.015 8.060 4,143,800 +0.05(+0.69%)
Dec 16, 2002 7.820 8.030 7.770 8.005 3,141,400 +0.27(+3.49%)
Dec 13, 2002 7.625 7.775 7.600 7.735 2,665,400 +0.10(+1.31%)
Dec 12, 2002 7.220 7.665 7.180 7.635 4,728,800 +0.46(+6.49%)
Dec 11, 2002 7.175 7.185 7.000 7.170 1,469,600 -0.02(-0.28%)
Dec 10, 2002 7.250 7.330 7.130 7.190 2,132,000 -0.01(-0.14%)
Dec 09, 2002 7.285 7.285 7.100 7.200 1,733,400 -0.12(-1.71%)
Dec 06, 2002 7.400 7.500 7.165 7.325 2,884,600 -0.11(-1.48%)
Dec 05, 2002 7.615 7.660 7.360 7.435 3,126,200 -0.17(-2.17%)
Dec 04, 2002 7.550 7.600 7.440 7.600 2,874,400 +0.05(+0.73%)
Dec 03, 2002 7.525 7.615 7.450 7.545 2,122,600 -0.00(-0.07%)
Dec 02, 2002 7.750 7.830 7.475 7.550 2,538,000 -0.20(-2.58%)
Nov 29, 2002 7.795 7.850 7.665 7.750 785,200 -0.04(-0.58%)
Nov 27, 2002 7.425 7.800 7.350 7.795 2,051,200 +0.41(+5.48%)
Nov 26, 2002 7.285 7.475 7.175 7.390 1,993,000 +0.09(+1.23%)
Nov 25, 2002 7.425 7.430 7.085 7.300 2,535,200 -0.17(-2.34%)
Nov 22, 2002 7.600 7.650 7.445 7.475 2,082,400 -0.18(-2.29%)
Nov 21, 2002 7.235 7.675 7.150 7.650 3,348,600 +0.55(+7.75%)
Nov 20, 2002 6.875 7.200 6.850 7.100 2,167,200 +0.22(+3.27%)
Nov 19, 2002 6.850 7.080 6.850 6.875 1,667,400 -0.05(-0.79%)
Nov 18, 2002 6.895 7.050 6.825 6.930 1,695,600 +0.04(+0.65%)
Nov 15, 2002 6.575 6.885 6.575 6.885 1,105,000 +0.21(+3.07%)
Nov 14, 2002 6.550 6.825 6.510 6.680 1,223,200 +0.28(+4.37%)
Nov 13, 2002 6.345 6.545 6.325 6.400 1,119,000 +0.06(+0.95%)
Nov 12, 2002 6.400 6.505 6.275 6.340 2,229,800 -0.09(-1.40%)
Nov 11, 2002 6.505 6.505 6.350 6.430 2,356,200 -0.08(-1.15%)
Nov 08, 2002 6.790 6.890 6.440 6.505 2,734,600 -0.28(-4.13%)
Nov 07, 2002 7.150 7.150 6.710 6.785 1,864,600 -0.16(-2.30%)
Nov 06, 2002 6.975 6.975 6.500 6.945 3,133,400 +0.16(+2.36%)
Nov 05, 2002 6.750 6.850 6.575 6.785 2,959,800 +0.08(+1.27%)
Nov 04, 2002 6.425 6.725 6.400 6.700 2,348,000 +0.31(+4.85%)
Nov 01, 2002 6.150 6.400 6.150 6.390 3,949,000 +0.29(+4.75%)
Oct 31, 2002 6.270 6.300 6.100 6.100 1,528,200 -0.17(-2.71%)
Oct 30, 2002 6.175 6.290 6.050 6.270 2,024,000 +0.04(+0.72%)
Oct 29, 2002 6.325 6.340 6.125 6.225 1,382,800 -0.08(-1.19%)
Oct 28, 2002 6.175 6.430 6.175 6.300 1,609,600 +0.17(+2.86%)
Oct 25, 2002 6.185 6.390 6.105 6.125 1,588,400 -0.25(-3.85%)
Oct 24, 2002 6.300 6.575 6.300 6.370 2,801,600 +0.01(+0.16%)
Oct 23, 2002 6.365 6.475 6.160 6.360 1,788,400 +0.00(+0.00%)
Oct 22, 2002 6.100 6.430 6.100 6.360 1,702,000 +0.29(+4.78%)
Oct 21, 2002 6.050 6.250 6.035 6.070 2,259,600 +0.02(+0.33%)
Oct 18, 2002 6.085 6.275 6.010 6.050 3,115,400 +0.01(+0.25%)
Oct 17, 2002 5.915 6.075 5.775 6.035 2,072,000 +0.27(+4.59%)
Oct 16, 2002 6.200 6.200 5.770 5.770 3,672,800 -0.35(-5.64%)
Oct 15, 2002 5.625 6.115 5.550 6.115 7,689,200 +0.66(+12.10%)
Oct 14, 2002 5.950 5.950 4.975 5.455 14,770,200 -0.72(-11.66%)
Oct 11, 2002 5.545 6.225 5.500 6.175 3,534,000 +0.67(+12.17%)
Oct 10, 2002 5.250 5.505 5.125 5.505 6,369,200 +0.26(+5.06%)
Oct 09, 2002 5.300 5.540 5.235 5.240 4,110,000 -0.30(-5.42%)
Oct 08, 2002 5.600 5.715 5.375 5.540 2,901,600 -0.07(-1.25%)
Oct 07, 2002 5.940 6.100 5.600 5.610 3,938,800 -0.38(-6.42%)
Oct 04, 2002 6.225 6.350 5.975 5.995 3,280,000 -0.31(-4.92%)
Oct 03, 2002 6.505 6.540 6.300 6.305 2,618,000 -0.15(-2.25%)
Oct 02, 2002 6.750 6.800 6.450 6.450 1,910,400 -0.30(-4.44%)
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.