Freeport-McMoRan (NY: FCX )

32.70 USD -2.30 (-6.57%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.530 8.585 8.450 8.510 2,131,400 -0.03(-0.29%)
Feb 27, 2003 8.490 8.565 8.355 8.535 5,732,800 +0.04(+0.47%)
Feb 26, 2003 8.390 8.525 8.210 8.495 3,056,600 +0.08(+0.95%)
Feb 25, 2003 8.425 8.675 8.295 8.415 3,536,000 -0.04(-0.41%)
Feb 24, 2003 8.650 8.735 8.450 8.450 2,433,200 -0.17(-1.97%)
Feb 21, 2003 8.725 8.750 8.575 8.620 2,874,800 -0.02(-0.17%)
Feb 20, 2003 8.675 8.750 8.635 8.635 3,348,800 +0.07(+0.88%)
Feb 19, 2003 8.320 8.725 8.320 8.560 3,654,200 +0.24(+2.88%)
Feb 18, 2003 8.450 8.450 8.230 8.320 2,782,800 -0.13(-1.54%)
Feb 14, 2003 8.450 8.495 8.335 8.450 2,818,400 +0.04(+0.48%)
Feb 13, 2003 8.375 8.415 8.240 8.410 4,999,600 +0.18(+2.19%)
Feb 12, 2003 8.375 8.435 8.230 8.230 4,618,200 -0.17(-2.08%)
Feb 11, 2003 8.375 8.495 8.375 8.405 5,584,600 +0.04(+0.54%)
Feb 10, 2003 8.500 8.525 8.340 8.360 5,711,400 -0.11(-1.30%)
Feb 07, 2003 8.500 8.545 8.450 8.470 7,984,800 +0.05(+0.59%)
Feb 06, 2003 8.500 8.635 8.375 8.420 26,925,400 -0.66(-7.27%)
Feb 05, 2003 9.465 9.500 9.060 9.080 3,065,000 -0.40(-4.27%)
Feb 04, 2003 9.325 9.560 9.325 9.485 3,724,600 +0.32(+3.49%)
Feb 03, 2003 9.365 9.400 9.060 9.165 3,516,000 -0.22(-2.34%)
Jan 31, 2003 9.435 9.450 9.275 9.385 2,122,600 -0.08(-0.85%)
Jan 30, 2003 9.425 9.500 9.325 9.465 3,033,800 +0.04(+0.42%)
Jan 29, 2003 9.420 9.470 9.325 9.425 6,226,200 +0.06(+0.59%)
Jan 28, 2003 9.405 9.450 9.255 9.370 4,017,400 -0.04(-0.37%)
Jan 27, 2003 9.330 9.650 9.330 9.405 4,712,600 +0.12(+1.24%)
Jan 24, 2003 9.440 9.595 9.225 9.290 5,253,600 -0.15(-1.59%)
Jan 23, 2003 9.120 9.465 9.120 9.440 2,784,400 +0.32(+3.51%)
Jan 22, 2003 8.800 9.250 8.795 9.120 3,719,800 +0.30(+3.46%)
Jan 21, 2003 9.125 9.150 8.795 8.815 3,387,000 -0.34(-3.66%)
Jan 17, 2003 9.175 9.515 9.125 9.150 4,908,600 -0.01(-0.16%)
Jan 16, 2003 8.600 9.170 8.550 9.165 9,914,600 +0.66(+7.82%)
Jan 15, 2003 8.500 8.665 8.465 8.500 2,248,200 +0.01(+0.12%)
Jan 14, 2003 8.700 8.715 8.490 8.490 1,665,800 -0.16(-1.85%)
Jan 13, 2003 8.940 8.945 8.655 8.650 2,565,600 -0.29(-3.30%)
Jan 10, 2003 8.500 8.975 8.475 8.945 3,714,000 +0.45(+5.24%)
Jan 09, 2003 8.550 8.625 8.400 8.500 2,618,400 +0.19(+2.22%)
Jan 08, 2003 8.550 8.550 8.285 8.315 5,140,000 -0.22(-2.58%)
Jan 07, 2003 8.790 8.790 8.500 8.535 2,235,000 -0.27(-3.01%)
Jan 06, 2003 8.875 8.950 8.775 8.800 4,200,400 -0.00(-0.06%)
Jan 03, 2003 8.650 8.840 8.505 8.805 2,232,200 +0.08(+0.92%)
Jan 02, 2003 8.225 8.725 8.225 8.725 1,773,800 +0.33(+3.99%)
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%)
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.