Freeport-McMoRan (NY: FCX )

34.94 USD +0.04 (+0.11%)
Streaming Delayed Price Updated: 8:52 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 6.610 6.750 6.505 6.750 1,801,200 +0.02(+0.30%)
Sep 30, 2002 6.900 6.900 6.525 6.730 4,659,600 +0.25(+3.86%)
Sep 27, 2002 6.355 6.515 6.355 6.480 3,616,600 +0.12(+1.97%)
Sep 26, 2002 6.275 6.470 6.225 6.355 5,084,000 +0.14(+2.17%)
Sep 25, 2002 6.250 6.395 6.100 6.220 4,854,200 +0.12(+1.97%)
Sep 24, 2002 6.275 6.300 5.875 6.100 4,487,800 -0.30(-4.69%)
Sep 23, 2002 6.600 6.600 6.350 6.400 13,960,000 -0.35(-5.19%)
Sep 20, 2002 6.765 6.805 6.675 6.750 2,445,600 -0.01(-0.22%)
Sep 19, 2002 6.590 6.820 6.495 6.765 440,000 +0.16(+2.42%)
Sep 18, 2002 6.640 6.905 6.535 6.605 3,405,600 -0.05(-0.75%)
Sep 17, 2002 6.900 7.045 6.650 6.655 2,399,400 -0.47(-6.60%)
Sep 16, 2002 7.100 7.275 6.925 7.125 1,826,800 -0.08(-1.04%)
Sep 13, 2002 7.235 7.325 7.045 7.200 2,225,400 -0.05(-0.69%)
Sep 12, 2002 7.325 7.375 7.095 7.250 420,000 -0.24(-3.20%)
Sep 11, 2002 7.420 7.500 7.250 7.490 3,021,000 +0.32(+4.46%)
Sep 10, 2002 7.670 7.675 7.100 7.170 3,370,200 -0.53(-6.82%)
Sep 09, 2002 7.500 7.810 7.500 7.695 2,737,800 +0.20(+2.67%)
Sep 06, 2002 7.200 7.500 7.075 7.495 2,552,400 +0.29(+4.10%)
Sep 05, 2002 7.120 7.370 7.100 7.200 2,762,200 +0.08(+1.12%)
Sep 04, 2002 7.375 7.375 7.050 7.120 3,575,400 -0.23(-3.13%)
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.