Freeport-McMoRan (NY: FCX )

44.80 USD +2.06 (+4.82%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 7.400 7.545 7.150 7.350 260,000 -0.85(-10.31%)
Aug 30, 2002 8.190 8.300 8.160 8.195 1,144,400 -0.00(-0.06%)
Aug 29, 2002 8.300 8.335 8.060 8.200 2,979,200 -0.10(-1.20%)
Aug 28, 2002 8.425 8.575 8.300 8.300 1,529,400 -0.29(-3.32%)
Aug 27, 2002 8.350 8.635 8.310 8.585 2,375,800 +0.24(+2.81%)
Aug 26, 2002 8.090 8.365 8.090 8.350 1,362,000 +0.28(+3.41%)
Aug 23, 2002 8.300 8.300 8.000 8.075 1,275,400 -0.24(-2.89%)
Aug 22, 2002 8.025 8.350 8.025 8.315 2,299,400 +0.29(+3.68%)
Aug 21, 2002 7.915 8.045 7.765 8.020 2,634,200 +0.12(+1.52%)
Aug 20, 2002 7.785 7.950 7.730 7.900 3,112,000 -0.05(-0.63%)
Aug 16, 2002 8.075 8.125 7.855 7.950 1,194,600 -0.15(-1.85%)
Aug 15, 2002 7.865 8.125 7.865 8.100 1,582,400 +0.24(+3.12%)
Aug 14, 2002 7.825 7.965 7.575 7.855 3,623,600 +0.07(+0.83%)
Aug 13, 2002 7.725 8.150 7.725 7.790 1,680,400 -0.14(-1.77%)
Aug 12, 2002 7.850 8.150 7.825 7.930 1,770,400 +0.40(+5.38%)
Aug 07, 2002 7.550 7.600 7.325 7.525 1,564,800 +0.23(+3.08%)
Aug 06, 2002 7.030 7.345 7.030 7.300 2,540,000 +0.27(+3.91%)
Aug 05, 2002 7.475 7.550 7.010 7.025 2,312,400 -0.32(-4.42%)
Aug 02, 2002 7.450 7.575 7.225 7.350 2,291,600 -0.10(-1.34%)
Aug 01, 2002 7.500 7.820 7.375 7.450 1,890,600 -0.18(-2.42%)
Jul 31, 2002 7.775 7.810 7.500 7.635 1,385,200 -0.14(-1.80%)
Jul 30, 2002 8.000 8.000 7.625 7.775 3,451,600 +0.11(+1.44%)
Jul 29, 2002 7.250 7.745 7.250 7.665 2,275,400 +0.42(+5.72%)
Jul 26, 2002 7.280 7.300 7.000 7.250 3,509,600 -0.03(-0.41%)
Jul 25, 2002 7.050 7.400 6.760 7.280 6,335,600 +0.34(+4.90%)
Jul 24, 2002 6.250 6.940 6.210 6.940 6,769,200 +0.47(+7.18%)
Jul 23, 2002 7.125 7.285 6.445 6.475 4,738,600 -0.82(-11.24%)
Jul 22, 2002 7.900 7.925 7.295 7.295 1,922,800 -0.57(-7.25%)
Jul 19, 2002 8.225 8.250 7.675 7.865 3,192,600 -0.27(-3.26%)
Jul 17, 2002 8.310 8.500 8.105 8.130 1,796,200 -0.48(-5.63%)
Jul 12, 2002 8.880 9.005 8.590 8.615 2,832,200 -0.27(-2.98%)
Jul 11, 2002 8.975 9.025 8.680 8.880 3,036,200 -0.14(-1.55%)
Jul 10, 2002 9.085 9.085 8.755 9.020 2,969,400 -0.09(-0.99%)
Jul 09, 2002 8.800 9.110 8.800 9.110 2,293,800 +0.38(+4.29%)
Jul 08, 2002 8.475 8.735 8.475 8.735 2,083,200 +0.18(+2.16%)
Jul 05, 2002 8.325 8.625 8.255 8.550 582,000 +0.24(+2.89%)
Jul 04, 2002 8.275 8.345 8.100 8.310 3,140,000 +0.00(+0.00%)
Jul 03, 2002 8.275 8.345 8.100 8.310 3,140,000 -0.21(-2.52%)
Jul 02, 2002 8.900 8.970 8.475 8.525 3,324,200 -0.58(-6.42%)
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.