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 (%)
Mar 29, 2002 8.900 8.920 8.740 8.810 2,027,200 +0.00(+0.00%)
Mar 28, 2002 8.900 8.920 8.740 8.810 2,026,600 -0.04(-0.45%)
Mar 27, 2002 8.385 8.875 8.360 8.850 5,588,600 +0.62(+7.60%)
Mar 26, 2002 8.125 8.400 8.125 8.225 2,480,800 +0.12(+1.54%)
Mar 25, 2002 8.100 8.225 8.025 8.100 2,248,800 +0.01(+0.12%)
Mar 22, 2002 8.065 8.260 8.050 8.090 1,162,200 +0.03(+0.31%)
Mar 21, 2002 8.240 8.265 8.055 8.065 2,692,800 -0.17(-2.06%)
Mar 20, 2002 8.000 8.255 7.975 8.235 2,238,800 +0.18(+2.30%)
Mar 19, 2002 7.875 8.200 7.875 8.050 3,771,800 +0.31(+3.94%)
Mar 18, 2002 7.620 7.795 7.620 7.745 2,786,800 +0.12(+1.64%)
Mar 15, 2002 7.710 7.725 7.575 7.620 2,136,200 -0.08(-0.97%)
Mar 14, 2002 7.660 7.780 7.635 7.695 2,230,600 -0.06(-0.84%)
Mar 13, 2002 7.890 7.990 7.730 7.760 5,172,200 -0.13(-1.65%)
Mar 12, 2002 7.730 7.920 7.730 7.890 2,820,800 +0.17(+2.14%)
Mar 11, 2002 7.650 7.770 7.650 7.725 3,115,400 +0.07(+0.98%)
Mar 08, 2002 7.735 7.790 7.485 7.650 1,664,400 -0.07(-0.97%)
Mar 07, 2002 7.900 7.940 7.695 7.725 3,099,000 -0.09(-1.15%)
Mar 06, 2002 7.550 7.920 7.550 7.815 5,814,200 +0.22(+2.90%)
Mar 05, 2002 7.825 7.875 7.530 7.595 2,297,800 -0.33(-4.22%)
Mar 04, 2002 7.715 8.020 7.700 7.930 8,871,200 +0.21(+2.79%)
Mar 01, 2002 7.325 7.715 7.285 7.715 3,060,400 +0.39(+5.32%)
Feb 28, 2002 7.375 7.425 7.310 7.325 4,247,400 -0.02(-0.34%)
Feb 27, 2002 7.300 7.440 7.295 7.350 1,901,200 +0.13(+1.80%)
Feb 26, 2002 7.125 7.290 7.080 7.220 4,725,200 +0.12(+1.76%)
Feb 25, 2002 7.025 7.195 7.025 7.095 2,710,600 +0.10(+1.50%)
Feb 22, 2002 7.150 7.225 6.875 6.990 1,935,800 -0.16(-2.24%)
Feb 21, 2002 7.200 7.325 7.125 7.150 3,397,200 -0.06(-0.90%)
Feb 20, 2002 7.325 7.375 7.160 7.215 2,662,200 -0.25(-3.28%)
Feb 19, 2002 7.750 7.770 7.415 7.460 12,500,000 -0.39(-4.97%)
Feb 18, 2002 7.735 7.950 7.735 7.850 3,593,800 +0.00(+0.00%)
Feb 15, 2002 7.735 7.950 7.735 7.850 3,572,200 +0.11(+1.49%)
Feb 14, 2002 8.000 8.045 7.735 7.735 8,047,000 -0.25(-3.07%)
Feb 13, 2002 7.700 7.995 7.675 7.980 1,994,400 +0.30(+3.91%)
Feb 12, 2002 7.750 7.790 7.600 7.680 1,893,800 -0.07(-0.90%)
Feb 11, 2002 7.725 7.850 7.655 7.750 1,805,000 -0.03(-0.32%)
Feb 08, 2002 7.700 7.975 7.675 7.775 2,496,200 +0.12(+1.50%)
Feb 07, 2002 7.700 7.790 7.645 7.660 2,876,000 -0.04(-0.58%)
Feb 06, 2002 7.790 7.875 7.655 7.705 3,226,400 -0.04(-0.52%)
Feb 05, 2002 7.760 7.840 7.665 7.745 3,471,200 -0.01(-0.13%)
Feb 04, 2002 7.810 7.840 7.620 7.755 3,389,200 -0.17(-2.15%)
Feb 01, 2002 7.775 7.990 7.745 7.925 1,640,200 +0.15(+1.93%)
Jan 31, 2002 7.500 7.790 7.400 7.775 3,221,200 +0.25(+3.32%)
Jan 30, 2002 7.525 7.600 7.440 7.525 2,590,200 +0.00(+0.00%)
Jan 29, 2002 7.210 7.560 7.210 7.525 3,201,600 +0.31(+4.22%)
Jan 28, 2002 7.400 7.400 7.150 7.220 1,497,400 -0.18(-2.43%)
Jan 25, 2002 7.090 7.400 7.075 7.400 1,341,200 +0.32(+4.52%)
Jan 24, 2002 7.000 7.250 6.995 7.080 2,521,200 +0.12(+1.65%)
Jan 23, 2002 6.890 6.965 6.750 6.965 2,443,600 +0.15(+2.20%)
Jan 22, 2002 6.900 6.950 6.775 6.815 1,484,600 +0.02(+0.22%)
Jan 21, 2002 6.750 6.900 6.575 6.800 1,735,600 +0.00(+0.00%)
Jan 18, 2002 6.750 6.900 6.575 6.800 8,900,000 +0.05(+0.82%)
Jan 17, 2002 6.850 6.850 6.540 6.745 1,962,200 +0.02(+0.30%)
Jan 16, 2002 6.870 7.005 6.725 6.725 91,240,000 -0.15(-2.11%)
Jan 15, 2002 6.765 6.920 6.750 6.870 2,045,400 +0.10(+1.48%)
Jan 14, 2002 6.875 6.935 6.700 6.770 1,675,000 -0.08(-1.10%)
Jan 11, 2002 6.805 6.975 6.765 6.845 830,000 +0.04(+0.66%)
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.