Freeport-McMoRan (NY: FCX )

39.86 +1.31 (+3.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.28 10.35 10.19 10.28 3,946,517 +0.11(+1.09%)
Jul 30, 2003 10.36 10.36 10.11 10.17 3,015,471 -0.19(-1.85%)
Jul 29, 2003 10.47 10.70 10.34 10.36 4,199,348 -0.10(-0.92%)
Jul 28, 2003 10.59 10.71 10.41 10.45 4,712,570 -0.13(-1.23%)
Jul 25, 2003 10.13 10.59 10.12 10.59 5,525,019 +0.51(+5.02%)
Jul 24, 2003 9.940 10.32 9.822 10.08 9,013,573 +0.14(+1.39%)
Jul 23, 2003 9.591 9.944 9.584 9.940 4,246,526 +0.38(+3.93%)
Jul 22, 2003 9.626 9.630 9.515 9.565 14,193,751 -0.07(-0.68%)
Jul 21, 2003 9.553 9.722 9.522 9.630 3,124,163 +0.04(+0.40%)
Jul 18, 2003 9.457 9.630 9.423 9.591 6,985,968 +0.19(+2.00%)
Jul 17, 2003 9.016 9.449 9.008 9.403 3,797,946 +0.35(+3.81%)
Jul 16, 2003 9.189 9.208 8.997 9.058 3,469,004 -0.12(-1.25%)
Jul 15, 2003 9.457 9.572 9.169 9.173 3,867,800 -0.23(-2.41%)
Jul 14, 2003 9.538 9.538 9.377 9.400 3,077,767 -0.14(-1.45%)
Jul 11, 2003 9.584 9.584 9.465 9.538 2,139,684 -0.02(-0.20%)
Jul 10, 2003 9.515 9.568 9.476 9.557 3,072,293 +0.07(+0.69%)
Jul 09, 2003 9.446 9.538 9.342 9.492 2,689,657 +0.11(+1.14%)
Jul 08, 2003 9.403 9.453 9.315 9.384 3,532,864 -0.02(-0.20%)
Jul 07, 2003 9.380 9.469 9.323 9.403 3,481,776 +0.10(+1.11%)
Jul 03, 2003 9.400 9.438 9.265 9.300 1,591,013 -0.03(-0.37%)
Jul 02, 2003 9.342 9.465 9.304 9.334 5,511,726 +0.11(+1.16%)
Jul 01, 2003 9.380 9.403 9.189 9.227 4,730,816 -0.17(-1.84%)
Jun 30, 2003 9.304 9.400 9.215 9.400 4,520,731 +0.13(+1.37%)
Jun 27, 2003 9.323 9.411 9.227 9.273 2,821,286 -0.08(-0.86%)
Jun 26, 2003 9.212 9.377 9.093 9.354 4,651,838 +0.17(+1.84%)
Jun 25, 2003 9.246 9.415 9.169 9.185 4,950,284 -0.06(-0.62%)
Jun 24, 2003 9.119 9.342 8.981 9.242 5,533,100 +0.18(+1.99%)
Jun 23, 2003 9.342 9.346 9.024 9.062 5,851,876 -0.30(-3.20%)
Jun 20, 2003 9.392 9.495 9.319 9.361 7,217,426 +0.02(+0.16%)
Jun 19, 2003 9.668 9.668 9.342 9.346 9,096,981 -0.44(-4.47%)
Jun 18, 2003 9.561 9.860 9.541 9.783 13,550,465 +0.22(+2.33%)
Jun 17, 2003 9.334 9.572 9.265 9.561 6,828,535 +0.23(+2.43%)
Jun 16, 2003 9.073 9.334 8.985 9.334 3,442,418 +0.33(+3.62%)
Jun 13, 2003 9.066 9.108 8.928 9.008 3,463,791 -0.06(-0.63%)
Jun 12, 2003 9.093 9.093 8.916 9.066 5,034,995 +0.07(+0.77%)
Jun 11, 2003 8.824 9.020 8.809 8.997 8,165,414 +0.17(+1.96%)
Jun 10, 2003 8.690 8.824 8.460 8.824 6,636,696 +0.07(+0.79%)
Jun 09, 2003 8.851 8.859 8.724 8.755 3,124,945 -0.11(-1.25%)
Jun 06, 2003 8.874 8.901 8.651 8.866 4,750,104 -0.03(-0.30%)
Jun 05, 2003 8.767 8.912 8.671 8.893 3,792,733 +0.08(+0.96%)
Jun 04, 2003 8.767 8.828 8.671 8.809 4,927,868 +0.02(+0.17%)
Jun 03, 2003 8.759 8.801 8.613 8.793 4,075,800 +0.07(+0.75%)
Jun 02, 2003 8.402 8.786 8.325 8.728 6,129,469 +0.31(+3.64%)
May 30, 2003 8.306 8.437 8.237 8.421 3,230,248 -0.03(-0.32%)
May 29, 2003 7.980 8.452 7.980 8.448 5,242,995 +0.25(+2.99%)
May 28, 2003 8.287 8.291 8.057 8.203 7,464,263 -0.20(-2.33%)
May 27, 2003 8.007 8.421 8.007 8.398 16,173,396 +0.39(+4.89%)
May 23, 2003 7.880 8.007 7.865 8.007 4,696,149 +0.12(+1.56%)
May 22, 2003 7.922 7.926 7.873 7.884 4,803,537 -0.04(-0.53%)
May 21, 2003 7.654 7.942 7.570 7.926 7,600,583 +0.26(+3.40%)
May 20, 2003 7.405 7.669 7.378 7.665 8,215,459 +0.18(+2.46%)
May 19, 2003 7.558 7.604 7.454 7.481 3,886,828 -0.12(-1.52%)
May 16, 2003 7.462 7.631 7.443 7.596 4,513,693 +0.18(+2.48%)
May 15, 2003 7.324 7.447 7.324 7.412 3,923,058 +0.11(+1.52%)
May 14, 2003 7.366 7.385 7.147 7.301 4,636,199 -0.08(-1.14%)
May 13, 2003 7.359 7.673 7.359 7.385 7,287,802 +0.10(+1.37%)
May 12, 2003 7.201 7.289 7.167 7.286 5,726,503 +0.18(+2.54%)
May 09, 2003 7.040 7.136 6.998 7.105 4,231,930 +0.08(+1.20%)
May 08, 2003 6.887 7.040 6.875 7.021 4,109,684 +0.14(+2.01%)
May 07, 2003 7.021 7.032 6.864 6.883 2,272,616 -0.10(-1.43%)
May 06, 2003 6.963 7.009 6.867 6.983 3,096,273 +0.01(+0.11%)
May 05, 2003 6.975 7.009 6.944 6.975 2,142,290 -0.00(-0.06%)
May 02, 2003 6.929 6.990 6.871 6.979 2,948,745 +0.05(+0.72%)
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.