Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.17 11.32 11.05 11.17 4,205,764 +0.00(+0.00%)
Aug 28, 2003 11.06 11.17 10.99 11.17 4,603,294 +0.10(+0.94%)
Aug 27, 2003 10.82 11.06 10.79 11.06 12,577,271 +0.48(+4.50%)
Aug 26, 2003 10.10 10.59 10.10 10.59 7,210,610 +0.54(+5.37%)
Aug 25, 2003 10.17 10.19 9.825 10.05 4,718,793 -0.11(-1.06%)
Aug 22, 2003 10.37 10.48 10.16 10.16 7,955,711 -0.65(-6.03%)
Aug 21, 2003 11.02 11.17 10.79 10.81 4,093,220 -0.17(-1.59%)
Aug 20, 2003 10.98 11.07 10.87 10.98 4,822,742 +0.00(+0.00%)
Aug 19, 2003 10.67 10.98 10.52 10.98 3,673,395 +0.44(+4.17%)
Aug 18, 2003 10.76 10.76 10.47 10.54 4,221,343 -0.14(-1.29%)
Aug 15, 2003 10.80 10.92 10.65 10.68 3,901,170 -0.08(-0.73%)
Aug 14, 2003 10.56 10.78 10.56 10.76 5,855,515 +0.21(+2.01%)
Aug 13, 2003 10.36 10.58 10.36 10.55 5,194,218 +0.18(+1.72%)
Aug 12, 2003 10.55 10.55 10.30 10.37 12,162,550 -0.20(-1.94%)
Aug 11, 2003 10.42 10.59 10.32 10.57 4,766,873 +0.30(+2.94%)
Aug 08, 2003 9.866 10.27 9.829 10.27 8,835,113 +0.52(+5.31%)
Aug 07, 2003 9.862 9.888 9.717 9.754 3,760,154 -0.11(-1.09%)
Aug 06, 2003 9.661 9.866 9.624 9.862 3,550,913 +0.01(+0.15%)
Aug 05, 2003 9.992 9.992 9.847 9.847 7,041,929 -0.14(-1.42%)
Aug 04, 2003 9.978 10.10 9.940 9.989 2,305,407 +0.01(+0.11%)
Aug 01, 2003 9.974 10.16 9.922 9.978 3,000,817 +0.00(+0.04%)
Jul 31, 2003 9.978 10.05 9.892 9.974 4,066,897 +0.11(+1.09%)
Jul 30, 2003 10.05 10.05 9.814 9.866 3,107,452 -0.19(-1.85%)
Jul 29, 2003 10.16 10.39 10.03 10.05 4,327,441 -0.09(-0.92%)
Jul 28, 2003 10.27 10.39 10.10 10.15 4,856,317 -0.13(-1.23%)
Jul 25, 2003 9.829 10.27 9.821 10.27 5,693,548 +0.49(+5.02%)
Jul 24, 2003 9.646 10.01 9.531 9.780 9,288,513 +0.13(+1.39%)
Jul 23, 2003 9.307 9.650 9.300 9.646 4,376,057 +0.36(+3.93%)
Jul 22, 2003 9.341 9.345 9.233 9.281 14,626,701 -0.06(-0.68%)
Jul 21, 2003 9.270 9.434 9.240 9.345 3,219,459 +0.04(+0.40%)
Jul 18, 2003 9.177 9.345 9.144 9.307 7,199,060 +0.18(+2.00%)
Jul 17, 2003 8.749 9.170 8.742 9.125 3,913,794 +0.34(+3.81%)
Jul 16, 2003 8.917 8.935 8.730 8.790 3,574,819 -0.11(-1.25%)
Jul 15, 2003 9.177 9.289 8.898 8.902 3,985,779 -0.22(-2.41%)
Jul 14, 2003 9.255 9.255 9.099 9.121 3,171,648 -0.13(-1.45%)
Jul 11, 2003 9.300 9.300 9.185 9.255 2,204,950 -0.02(-0.20%)
Jul 10, 2003 9.233 9.285 9.196 9.274 3,166,007 +0.06(+0.69%)
Jul 09, 2003 9.166 9.255 9.065 9.211 2,771,700 +0.10(+1.14%)
Jul 08, 2003 9.125 9.173 9.039 9.106 3,640,626 -0.02(-0.20%)
Jul 07, 2003 9.103 9.188 9.047 9.125 3,587,980 +0.10(+1.11%)
Jul 03, 2003 9.121 9.159 8.991 9.025 1,639,544 -0.03(-0.37%)
Jul 02, 2003 9.065 9.185 9.028 9.058 5,679,850 +0.10(+1.16%)
Jul 01, 2003 9.103 9.125 8.917 8.954 4,875,119 -0.17(-1.84%)
Jun 30, 2003 9.028 9.121 8.943 9.121 4,658,626 +0.12(+1.37%)
Jun 27, 2003 9.047 9.132 8.954 8.998 2,907,344 -0.08(-0.86%)
Jun 26, 2003 8.939 9.099 8.823 9.077 4,793,733 +0.16(+1.84%)
Jun 25, 2003 8.972 9.136 8.898 8.913 5,101,282 -0.06(-0.62%)
Jun 24, 2003 8.850 9.065 8.716 8.969 5,701,875 +0.17(+1.99%)
Jun 23, 2003 9.065 9.069 8.756 8.794 6,030,375 -0.29(-3.20%)
Jun 20, 2003 9.114 9.214 9.043 9.084 7,437,579 +0.01(+0.16%)
Jun 19, 2003 9.382 9.382 9.065 9.069 9,374,465 -0.42(-4.47%)
Jun 18, 2003 9.278 9.568 9.259 9.494 13,963,793 +0.22(+2.33%)
Jun 17, 2003 9.058 9.289 8.991 9.278 7,036,825 +0.22(+2.43%)
Jun 16, 2003 8.805 9.058 8.719 9.058 3,547,421 +0.32(+3.62%)
Jun 13, 2003 8.797 8.838 8.663 8.742 3,569,447 -0.06(-0.63%)
Jun 12, 2003 8.823 8.823 8.652 8.797 5,188,577 +0.07(+0.77%)
Jun 11, 2003 8.563 8.753 8.548 8.730 8,414,483 +0.17(+1.96%)
Jun 10, 2003 8.433 8.563 8.209 8.563 6,839,134 +0.07(+0.79%)
Jun 09, 2003 8.589 8.596 8.466 8.496 3,220,264 -0.11(-1.25%)
Jun 06, 2003 8.611 8.637 8.395 8.604 4,894,996 -0.03(-0.30%)
Jun 05, 2003 8.507 8.649 8.414 8.630 3,908,422 +0.08(+0.96%)
Jun 04, 2003 8.507 8.567 8.414 8.548 5,078,182 +0.01(+0.17%)
Jun 03, 2003 8.500 8.541 8.358 8.533 4,200,123 +0.06(+0.75%)
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.