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 (%)
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%)
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%)
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.