Freeport-McMoRan (NY: FCX )

39.86 +1.31 (+3.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.829 6.844 6.706 6.760 2,641,958 +0.00(+0.00%)
Mar 28, 2002 6.829 6.844 6.706 6.760 2,641,176 -0.03(-0.45%)
Mar 27, 2002 6.434 6.810 6.415 6.791 7,283,371 +0.48(+7.60%)
Mar 26, 2002 6.234 6.445 6.234 6.311 3,233,115 +0.10(+1.54%)
Mar 25, 2002 6.215 6.311 6.158 6.215 2,930,760 +0.01(+0.12%)
Mar 22, 2002 6.188 6.338 6.177 6.208 1,514,643 +0.02(+0.31%)
Mar 21, 2002 6.323 6.342 6.181 6.188 3,509,405 -0.13(-2.06%)
Mar 20, 2002 6.138 6.334 6.119 6.319 2,917,727 +0.14(+2.30%)
Mar 19, 2002 6.043 6.292 6.043 6.177 4,915,617 +0.23(+3.94%)
Mar 18, 2002 5.847 5.981 5.847 5.943 3,631,911 +0.10(+1.64%)
Mar 15, 2002 5.916 5.927 5.812 5.847 2,784,013 -0.06(-0.97%)
Mar 14, 2002 5.878 5.970 5.858 5.904 2,907,040 -0.05(-0.84%)
Mar 13, 2002 6.054 6.131 5.931 5.954 6,740,696 -0.10(-1.65%)
Mar 12, 2002 5.931 6.077 5.931 6.054 3,676,222 +0.13(+2.14%)
Mar 11, 2002 5.870 5.962 5.870 5.927 4,060,161 +0.06(+0.98%)
Mar 08, 2002 5.935 5.977 5.743 5.870 2,169,137 -0.06(-0.97%)
Mar 07, 2002 6.062 6.092 5.904 5.927 4,038,787 -0.07(-1.15%)
Mar 06, 2002 5.793 6.077 5.793 5.997 7,577,386 +0.17(+2.90%)
Mar 05, 2002 6.004 6.043 5.778 5.828 2,994,619 -0.26(-4.22%)
Mar 04, 2002 5.920 6.154 5.908 6.085 11,561,437 +0.16(+2.79%)
Mar 01, 2002 5.621 5.920 5.590 5.920 3,988,482 +0.30(+5.32%)
Feb 28, 2002 5.659 5.697 5.609 5.621 5,535,445 -0.02(-0.34%)
Feb 27, 2002 5.601 5.709 5.598 5.640 2,477,748 +0.10(+1.80%)
Feb 26, 2002 5.467 5.594 5.433 5.540 6,158,141 +0.10(+1.76%)
Feb 25, 2002 5.390 5.521 5.390 5.444 3,532,603 +0.08(+1.50%)
Feb 22, 2002 5.486 5.544 5.275 5.363 2,522,841 -0.12(-2.24%)
Feb 21, 2002 5.525 5.621 5.467 5.486 4,427,418 -0.05(-0.90%)
Feb 20, 2002 5.621 5.659 5.494 5.536 3,469,525 -0.19(-3.28%)
Feb 19, 2002 5.947 5.962 5.690 5.724 16,290,689 -0.30(-4.97%)
Feb 18, 2002 5.935 6.100 5.935 6.023 4,683,638 +0.00(+0.00%)
Feb 15, 2002 5.935 6.100 5.935 6.023 4,655,488 +0.09(+1.49%)
Feb 14, 2002 6.138 6.173 5.935 5.935 10,487,294 -0.19(-3.07%)
Feb 13, 2002 5.908 6.135 5.889 6.123 2,599,212 +0.23(+3.91%)
Feb 12, 2002 5.947 5.977 5.832 5.893 2,468,104 -0.05(-0.90%)
Feb 11, 2002 5.927 6.023 5.874 5.947 2,352,375 -0.02(-0.32%)
Feb 08, 2002 5.908 6.119 5.889 5.966 3,253,185 +0.09(+1.50%)
Feb 07, 2002 5.908 5.977 5.866 5.878 3,748,161 -0.03(-0.58%)
Feb 06, 2002 5.977 6.043 5.874 5.912 4,204,822 -0.03(-0.52%)
Feb 05, 2002 5.954 6.016 5.881 5.943 4,523,859 -0.01(-0.13%)
Feb 04, 2002 5.993 6.016 5.847 5.950 4,416,992 -0.13(-2.15%)
Feb 01, 2002 5.966 6.131 5.943 6.081 2,137,599 +0.12(+1.93%)
Jan 31, 2002 5.755 5.977 5.678 5.966 4,198,045 +0.19(+3.32%)
Jan 30, 2002 5.774 5.832 5.709 5.774 3,375,691 +0.00(+0.00%)
Jan 29, 2002 5.532 5.801 5.532 5.774 4,172,501 +0.23(+4.22%)
Jan 28, 2002 5.678 5.678 5.486 5.540 1,951,494 -0.14(-2.43%)
Jan 25, 2002 5.440 5.678 5.429 5.678 1,747,925 +0.25(+4.52%)
Jan 24, 2002 5.371 5.563 5.367 5.433 3,285,766 +0.09(+1.65%)
Jan 23, 2002 5.287 5.344 5.179 5.344 3,184,634 +0.12(+2.20%)
Jan 22, 2002 5.294 5.333 5.199 5.229 1,934,812 +0.01(+0.22%)
Jan 21, 2002 5.179 5.294 5.045 5.218 2,261,929 +0.00(+0.00%)
Jan 18, 2002 5.179 5.294 5.045 5.218 11,598,970 +0.04(+0.82%)
Jan 17, 2002 5.256 5.256 5.018 5.176 2,557,247 +0.02(+0.30%)
Jan 16, 2002 5.271 5.375 5.160 5.160 118,908,992 -0.11(-2.11%)
Jan 15, 2002 5.191 5.310 5.179 5.271 2,665,678 +0.08(+1.48%)
Jan 14, 2002 5.275 5.321 5.141 5.195 2,182,952 -0.06(-1.10%)
Jan 11, 2002 5.222 5.352 5.191 5.252 1,081,701 +0.03(+0.66%)
Jan 10, 2002 5.402 5.410 5.199 5.218 2,009,880 +0.08(+1.57%)
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.