Freeport-McMoRan (NY: FCX )

34.04 USD -0.33 (-0.96%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 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%)
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%)
Jul 01, 2002 8.875 9.110 8.800 9.110 2,272,000 +0.18(+2.07%)
Jun 28, 2002 9.150 9.160 8.880 8.925 2,683,600 -0.33(-3.57%)
Jun 27, 2002 9.450 9.455 9.085 9.255 2,746,000 -0.19(-2.06%)
Jun 26, 2002 9.675 9.720 9.255 9.450 1,904,200 -0.08(-0.84%)
Jun 25, 2002 9.525 9.530 9.400 9.530 2,441,800 -0.10(-1.04%)
Jun 21, 2002 9.625 9.745 9.500 9.630 2,907,800 +0.00(+0.00%)
Jun 20, 2002 9.435 9.635 9.385 9.630 4,045,400 +0.20(+2.07%)
Jun 19, 2002 9.375 9.500 9.285 9.435 4,237,400 +0.13(+1.40%)
Jun 18, 2002 9.210 9.325 9.200 9.305 5,587,400 +0.09(+1.03%)
Jun 17, 2002 9.300 9.300 9.150 9.210 2,517,000 -0.19(-2.02%)
Jun 14, 2002 9.200 9.500 9.200 9.400 3,487,800 +0.18(+1.95%)
Jun 12, 2002 9.325 9.495 9.215 9.220 3,518,800 -0.03(-0.32%)
Jun 11, 2002 9.150 9.320 9.075 9.250 3,944,200 -0.05(-0.54%)
Jun 10, 2002 9.525 9.575 9.155 9.300 2,741,000 -0.27(-2.87%)
Jun 07, 2002 9.990 10.14 9.570 9.575 3,786,400 -0.35(-3.48%)
Jun 06, 2002 10.01 10.20 9.900 9.920 3,286,600 -0.13(-1.29%)
Jun 05, 2002 9.825 10.05 9.700 10.05 2,913,200 +0.18(+1.77%)
May 31, 2002 9.725 10.03 9.630 9.875 2,576,400 -0.53(-5.05%)
May 28, 2002 10.03 10.41 10.00 10.40 4,563,000 +0.38(+3.74%)
May 27, 2002 10.07 10.12 10.00 10.03 2,571,200 +0.00(+0.00%)
May 24, 2002 10.07 10.12 10.00 10.03 2,565,200 -0.09(-0.94%)
May 23, 2002 9.850 10.22 9.700 10.12 3,312,000 +0.24(+2.48%)
May 22, 2002 9.850 10.07 9.740 9.875 8,114,800 +0.09(+0.87%)
May 21, 2002 9.585 9.800 9.395 9.790 3,872,000 +0.24(+2.51%)
May 20, 2002 9.375 9.685 9.250 9.550 3,065,400 +0.25(+2.69%)
May 17, 2002 9.075 9.350 9.075 9.300 1,914,800 +0.18(+1.97%)
May 16, 2002 9.145 9.265 9.025 9.120 1,032,200 -0.01(-0.05%)
May 15, 2002 9.175 9.300 9.025 9.125 3,808,400 +0.15(+1.67%)
May 14, 2002 9.315 9.315 8.875 8.975 147,100,000 -0.40(-4.27%)
May 13, 2002 9.175 9.375 9.040 9.375 2,509,200 +0.21(+2.35%)
May 10, 2002 9.075 9.215 9.070 9.160 2,571,800 +0.07(+0.83%)
May 09, 2002 8.800 9.085 8.800 9.085 1,364,000 +0.07(+0.78%)
May 08, 2002 8.885 9.075 8.830 9.015 1,233,800 +0.18(+1.98%)
May 07, 2002 8.925 9.115 8.825 8.840 2,264,800 -0.01(-0.06%)
May 06, 2002 9.000 9.000 8.765 8.845 140,000 -0.09(-1.06%)
May 03, 2002 8.805 9.085 8.800 8.940 1,309,400 +0.14(+1.59%)
May 02, 2002 8.750 8.955 8.685 8.800 1,812,000 -0.11(-1.23%)
May 01, 2002 8.825 8.965 8.805 8.910 2,132,400 +0.03(+0.34%)
Apr 30, 2002 9.200 9.200 8.850 8.880 2,346,400 -0.32(-3.48%)
Apr 29, 2002 9.000 9.265 9.000 9.200 2,212,400 +0.15(+1.71%)
Apr 26, 2002 8.650 9.050 8.540 9.045 2,021,800 +0.38(+4.39%)
Apr 25, 2002 8.890 9.075 8.585 8.665 2,666,000 -0.15(-1.70%)
Apr 24, 2002 9.105 9.210 8.785 8.815 2,865,400 -0.29(-3.19%)
Apr 23, 2002 9.150 9.170 9.085 9.105 1,919,600 -0.06(-0.65%)
Apr 22, 2002 9.150 9.245 9.125 9.165 2,230,200 +0.06(+0.66%)
Apr 19, 2002 9.150 9.155 9.045 9.105 2,500,600 -0.05(-0.55%)
Apr 18, 2002 9.250 9.300 9.100 9.155 9,237,000 -0.06(-0.65%)
Apr 17, 2002 8.875 9.250 8.840 9.215 3,336,000 +0.40(+4.60%)
Apr 16, 2002 8.690 8.840 8.510 8.810 1,673,400 +0.11(+1.21%)
Apr 15, 2002 8.800 8.810 8.660 8.705 1,071,400 -0.07(-0.80%)
Apr 12, 2002 8.740 8.820 8.700 8.775 1,898,200 +0.04(+0.52%)
Apr 11, 2002 8.875 8.890 8.700 8.730 1,012,600 -0.14(-1.63%)
Apr 10, 2002 8.780 8.920 8.760 8.875 1,628,000 +0.09(+1.02%)
Apr 09, 2002 8.705 8.850 8.700 8.785 1,691,800 +0.09(+0.98%)
Apr 08, 2002 8.575 8.775 8.570 8.700 1,905,200 +0.13(+1.52%)
Apr 05, 2002 8.630 8.690 8.400 8.570 1,355,800 -0.06(-0.70%)
Apr 04, 2002 8.575 8.880 8.300 8.630 2,466,200 +0.06(+0.64%)
Apr 03, 2002 8.760 8.790 8.465 8.575 1,798,200 -0.30(-3.38%)
Apr 02, 2002 9.000 9.000 8.800 8.875 1,659,600 -0.10(-1.11%)
Apr 01, 2002 8.800 9.070 8.725 8.975 3,516,600 +0.16(+1.87%)
Mar 29, 2002 8.900 8.920 8.740 8.810 2,027,200 +0.00(+0.00%)
Mar 28, 2002 8.900 8.920 8.740 8.810 2,026,600 -0.04(-0.45%)
Mar 27, 2002 8.385 8.875 8.360 8.850 5,588,600 +0.62(+7.60%)
Mar 26, 2002 8.125 8.400 8.125 8.225 2,480,800 +0.12(+1.54%)
Mar 25, 2002 8.100 8.225 8.025 8.100 2,248,800 +0.01(+0.12%)
Mar 22, 2002 8.065 8.260 8.050 8.090 1,162,200 +0.03(+0.31%)
Mar 21, 2002 8.240 8.265 8.055 8.065 2,692,800 -0.17(-2.06%)
Mar 20, 2002 8.000 8.255 7.975 8.235 2,238,800 +0.18(+2.30%)
Mar 19, 2002 7.875 8.200 7.875 8.050 3,771,800 +0.31(+3.94%)
Mar 18, 2002 7.620 7.795 7.620 7.745 2,786,800 +0.12(+1.64%)
Mar 15, 2002 7.710 7.725 7.575 7.620 2,136,200 -0.08(-0.97%)
Mar 14, 2002 7.660 7.780 7.635 7.695 2,230,600 -0.06(-0.84%)
Mar 13, 2002 7.890 7.990 7.730 7.760 5,172,200 -0.13(-1.65%)
Mar 12, 2002 7.730 7.920 7.730 7.890 2,820,800 +0.17(+2.14%)
Mar 11, 2002 7.650 7.770 7.650 7.725 3,115,400 +0.07(+0.98%)
Mar 08, 2002 7.735 7.790 7.485 7.650 1,664,400 -0.07(-0.97%)
Mar 07, 2002 7.900 7.940 7.695 7.725 3,099,000 -0.09(-1.15%)
Mar 06, 2002 7.550 7.920 7.550 7.815 5,814,200 +0.22(+2.90%)
Mar 05, 2002 7.825 7.875 7.530 7.595 2,297,800 -0.33(-4.22%)
Mar 04, 2002 7.715 8.020 7.700 7.930 8,871,200 +0.21(+2.79%)
Mar 01, 2002 7.325 7.715 7.285 7.715 3,060,400 +0.39(+5.32%)
Feb 28, 2002 7.375 7.425 7.310 7.325 4,247,400 -0.02(-0.34%)
Feb 27, 2002 7.300 7.440 7.295 7.350 1,901,200 +0.13(+1.80%)
Feb 26, 2002 7.125 7.290 7.080 7.220 4,725,200 +0.12(+1.76%)
Feb 25, 2002 7.025 7.195 7.025 7.095 2,710,600 +0.10(+1.50%)
Feb 22, 2002 7.150 7.225 6.875 6.990 1,935,800 -0.16(-2.24%)
Feb 21, 2002 7.200 7.325 7.125 7.150 3,397,200 -0.06(-0.90%)
Feb 20, 2002 7.325 7.375 7.160 7.215 2,662,200 -0.25(-3.28%)
Feb 19, 2002 7.750 7.770 7.415 7.460 12,500,000 -0.39(-4.97%)
Feb 18, 2002 7.735 7.950 7.735 7.850 3,593,800 +0.00(+0.00%)
Feb 15, 2002 7.735 7.950 7.735 7.850 3,572,200 +0.11(+1.49%)
Feb 14, 2002 8.000 8.045 7.735 7.735 8,047,000 -0.25(-3.07%)
Feb 13, 2002 7.700 7.995 7.675 7.980 1,994,400 +0.30(+3.91%)
Feb 12, 2002 7.750 7.790 7.600 7.680 1,893,800 -0.07(-0.90%)
Feb 11, 2002 7.725 7.850 7.655 7.750 1,805,000 -0.03(-0.32%)
Feb 08, 2002 7.700 7.975 7.675 7.775 2,496,200 +0.12(+1.50%)
Feb 07, 2002 7.700 7.790 7.645 7.660 2,876,000 -0.04(-0.58%)
Feb 06, 2002 7.790 7.875 7.655 7.705 3,226,400 -0.04(-0.52%)
Feb 05, 2002 7.760 7.840 7.665 7.745 3,471,200 -0.01(-0.13%)
Feb 04, 2002 7.810 7.840 7.620 7.755 3,389,200 -0.17(-2.15%)
Feb 01, 2002 7.775 7.990 7.745 7.925 1,640,200 +0.15(+1.93%)
Jan 31, 2002 7.500 7.790 7.400 7.775 3,221,200 +0.25(+3.32%)
Jan 30, 2002 7.525 7.600 7.440 7.525 2,590,200 +0.00(+0.00%)
Jan 29, 2002 7.210 7.560 7.210 7.525 3,201,600 +0.31(+4.22%)
Jan 28, 2002 7.400 7.400 7.150 7.220 1,497,400 -0.18(-2.43%)
Jan 25, 2002 7.090 7.400 7.075 7.400 1,341,200 +0.32(+4.52%)
Jan 24, 2002 7.000 7.250 6.995 7.080 2,521,200 +0.12(+1.65%)
Jan 23, 2002 6.890 6.965 6.750 6.965 2,443,600 +0.15(+2.20%)
Jan 22, 2002 6.900 6.950 6.775 6.815 1,484,600 +0.02(+0.22%)
Jan 21, 2002 6.750 6.900 6.575 6.800 1,735,600 +0.00(+0.00%)
Jan 18, 2002 6.750 6.900 6.575 6.800 8,900,000 +0.05(+0.82%)
Jan 17, 2002 6.850 6.850 6.540 6.745 1,962,200 +0.02(+0.30%)
Jan 16, 2002 6.870 7.005 6.725 6.725 91,240,000 -0.15(-2.11%)
Jan 15, 2002 6.765 6.920 6.750 6.870 2,045,400 +0.10(+1.48%)
Jan 14, 2002 6.875 6.935 6.700 6.770 1,675,000 -0.08(-1.10%)
Jan 11, 2002 6.805 6.975 6.765 6.845 830,000 +0.04(+0.66%)
Jan 10, 2002 7.040 7.050 6.775 6.800 1,542,200 +0.10(+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.