Freeport-McMoRan (NY: FCX )

37.15 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.811 4.834 4.681 4.681 1,991,634 -0.13(-2.71%)
Oct 30, 2002 4.738 4.826 4.642 4.811 2,637,788 +0.03(+0.72%)
Oct 29, 2002 4.853 4.865 4.700 4.777 1,802,141 -0.06(-1.19%)
Oct 28, 2002 4.738 4.934 4.738 4.834 2,097,719 +0.13(+2.86%)
Oct 25, 2002 4.746 4.903 4.684 4.700 2,070,090 -0.19(-3.85%)
Oct 24, 2002 4.834 5.045 4.834 4.888 3,651,199 +0.01(+0.16%)
Oct 23, 2002 4.884 4.968 4.727 4.880 2,330,741 +0.00(+0.00%)
Oct 22, 2002 4.681 4.934 4.681 4.880 2,218,140 +0.22(+4.78%)
Oct 21, 2002 4.642 4.796 4.631 4.658 2,944,835 +0.02(+0.33%)
Oct 18, 2002 4.669 4.815 4.612 4.642 4,060,161 +0.01(+0.25%)
Oct 17, 2002 4.539 4.661 4.431 4.631 2,700,344 +0.20(+4.59%)
Oct 16, 2002 4.757 4.757 4.427 4.427 4,786,595 -0.26(-5.64%)
Oct 15, 2002 4.316 4.692 4.259 4.692 10,020,989 +0.51(+12.10%)
Oct 14, 2002 4.565 4.565 3.817 4.186 19,249,338 -0.55(-11.66%)
Oct 11, 2002 4.255 4.777 4.220 4.738 4,605,703 +0.51(+12.17%)
Oct 10, 2002 4.028 4.224 3.932 4.224 8,300,692 +0.20(+5.06%)
Oct 09, 2002 4.067 4.251 4.017 4.021 5,356,378 -0.23(-5.42%)
Oct 08, 2002 4.297 4.385 4.124 4.251 3,781,525 -0.05(-1.25%)
Oct 07, 2002 4.558 4.681 4.297 4.305 5,133,261 -0.30(-6.42%)
Oct 04, 2002 4.777 4.872 4.585 4.600 4,274,676 -0.24(-4.92%)
Oct 03, 2002 4.991 5.018 4.834 4.838 3,411,921 -0.11(-2.25%)
Oct 02, 2002 5.179 5.218 4.949 4.949 2,489,738 -0.23(-4.44%)
Oct 01, 2002 5.072 5.179 4.991 5.179 2,347,423 +0.02(+0.30%)
Sep 30, 2002 5.294 5.294 5.007 5.164 6,072,647 +0.19(+3.86%)
Sep 27, 2002 4.876 4.999 4.876 4.972 4,713,352 +0.10(+1.97%)
Sep 26, 2002 4.815 4.964 4.777 4.876 6,625,749 +0.10(+2.17%)
Sep 25, 2002 4.796 4.907 4.681 4.773 6,326,261 +0.09(+1.97%)
Sep 24, 2002 4.815 4.834 4.508 4.681 5,848,748 -0.23(-4.69%)
Sep 23, 2002 5.064 5.064 4.872 4.911 18,193,442 -0.27(-5.19%)
Sep 20, 2002 5.191 5.222 5.122 5.179 3,187,240 -0.01(-0.22%)
Sep 19, 2002 5.057 5.233 4.984 5.191 573,432 +0.12(+2.42%)
Sep 18, 2002 5.095 5.298 5.014 5.068 4,438,365 -0.04(-0.75%)
Sep 17, 2002 5.294 5.406 5.103 5.106 3,127,030 -0.36(-6.60%)
Sep 16, 2002 5.448 5.582 5.314 5.467 2,380,786 -0.06(-1.04%)
Sep 13, 2002 5.551 5.621 5.406 5.525 2,900,264 -0.04(-0.69%)
Sep 12, 2002 5.621 5.659 5.444 5.563 547,367 -0.18(-3.20%)
Sep 11, 2002 5.693 5.755 5.563 5.747 3,937,133 +0.25(+4.46%)
Sep 10, 2002 5.885 5.889 5.448 5.502 4,392,230 -0.40(-6.82%)
Sep 09, 2002 5.755 5.993 5.755 5.904 3,568,051 +0.15(+2.67%)
Sep 06, 2002 5.525 5.755 5.429 5.751 3,326,428 +0.23(+4.10%)
Sep 05, 2002 5.463 5.655 5.448 5.525 3,599,851 +0.06(+1.12%)
Sep 04, 2002 5.659 5.659 5.410 5.463 4,659,658 -0.18(-3.13%)
Sep 03, 2002 5.678 5.789 5.486 5.640 338,846 -0.65(-10.31%)
Aug 30, 2002 6.284 6.369 6.261 6.288 1,491,445 -0.00(-0.06%)
Aug 29, 2002 6.369 6.396 6.185 6.292 3,882,657 -0.08(-1.20%)
Aug 28, 2002 6.465 6.580 6.369 6.369 1,993,198 -0.22(-3.32%)
Aug 27, 2002 6.407 6.626 6.376 6.587 3,096,273 +0.18(+2.81%)
Aug 26, 2002 6.208 6.419 6.208 6.407 1,775,033 +0.21(+3.41%)
Aug 23, 2002 6.369 6.369 6.138 6.196 1,662,171 -0.18(-2.89%)
Aug 22, 2002 6.158 6.407 6.158 6.380 2,996,704 +0.23(+3.68%)
Aug 21, 2002 6.073 6.173 5.958 6.154 3,433,034 +0.09(+1.52%)
Aug 20, 2002 5.973 6.100 5.931 6.062 4,055,729 -0.04(-0.63%)
Aug 16, 2002 6.196 6.234 6.027 6.100 1,556,868 -0.12(-1.85%)
Aug 15, 2002 6.035 6.234 6.035 6.215 2,062,270 +0.19(+3.12%)
Aug 14, 2002 6.004 6.112 5.812 6.027 4,722,475 +0.05(+0.83%)
Aug 13, 2002 5.927 6.254 5.927 5.977 2,189,989 -0.11(-1.77%)
Aug 12, 2002 6.023 6.254 6.004 6.085 2,307,282 +0.31(+5.38%)
Aug 07, 2002 5.793 5.832 5.621 5.774 2,039,333 +0.17(+3.08%)
Aug 06, 2002 5.394 5.636 5.394 5.601 3,310,268 +0.21(+3.91%)
Aug 05, 2002 5.736 5.793 5.379 5.390 3,013,647 -0.25(-4.42%)
Aug 02, 2002 5.716 5.812 5.544 5.640 2,986,539 -0.08(-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.