Freeport-McMoRan (NY: FCX )

35.00 USD -0.18 (-0.51%)
Official Closing Price Updated: 4:31 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.82 10.99 10.73 10.97 2,478,600 -0.04(-0.32%)
May 29, 2003 10.40 11.02 10.40 11.01 4,023,000 +0.32(+2.99%)
May 28, 2003 10.80 10.80 10.50 10.69 5,727,400 -0.26(-2.33%)
May 27, 2003 10.44 10.97 10.44 10.95 12,410,000 +0.51(+4.89%)
May 23, 2003 10.27 10.44 10.25 10.44 3,603,400 +0.16(+1.56%)
May 22, 2003 10.32 10.33 10.26 10.28 3,685,800 -0.05(-0.53%)
May 21, 2003 9.975 10.35 9.865 10.33 5,832,000 +0.34(+3.40%)
May 20, 2003 9.650 9.995 9.615 9.990 6,303,800 +0.24(+2.46%)
May 19, 2003 9.850 9.910 9.715 9.750 2,982,400 -0.15(-1.52%)
May 16, 2003 9.725 9.945 9.700 9.900 3,463,400 +0.24(+2.48%)
May 15, 2003 9.545 9.705 9.545 9.660 3,010,200 +0.14(+1.52%)
May 14, 2003 9.600 9.625 9.315 9.515 3,557,400 -0.11(-1.14%)
May 13, 2003 9.590 10.00 9.590 9.625 5,592,000 +0.13(+1.37%)
May 12, 2003 9.385 9.500 9.340 9.495 4,394,000 +0.23(+2.54%)
May 09, 2003 9.175 9.300 9.120 9.260 3,247,200 +0.11(+1.20%)
May 08, 2003 8.975 9.175 8.960 9.150 3,153,400 +0.18(+2.01%)
May 07, 2003 9.150 9.165 8.945 8.970 1,743,800 -0.13(-1.43%)
May 06, 2003 9.075 9.135 8.950 9.100 2,375,800 +0.01(+0.11%)
May 05, 2003 9.090 9.135 9.050 9.090 1,643,800 -0.01(-0.05%)
May 02, 2003 9.030 9.110 8.955 9.095 2,262,600 +0.07(+0.72%)
May 01, 2003 8.775 9.080 8.775 9.030 4,282,400 +0.38(+4.33%)
Apr 30, 2003 8.650 8.825 8.630 8.655 1,947,000 -0.08(-0.86%)
Apr 29, 2003 8.700 8.750 8.650 8.730 1,852,200 +0.03(+0.34%)
Apr 28, 2003 8.735 8.750 8.640 8.700 3,587,800 +0.04(+0.40%)
Apr 25, 2003 8.825 8.935 8.650 8.665 3,533,800 -0.19(-2.09%)
Apr 24, 2003 9.000 9.220 8.835 8.850 2,957,200 -0.37(-4.01%)
Apr 23, 2003 9.175 9.305 9.050 9.220 7,201,400 +0.13(+1.43%)
Apr 22, 2003 9.135 9.135 9.000 9.090 4,217,600 -0.05(-0.55%)
Apr 21, 2003 9.100 9.275 9.035 9.140 5,276,600 +0.05(+0.61%)
Apr 17, 2003 9.340 9.350 9.065 9.085 4,275,800 -0.25(-2.73%)
Apr 16, 2003 9.350 9.375 9.290 9.340 2,014,600 +0.02(+0.16%)
Apr 15, 2003 9.035 9.390 9.025 9.325 2,696,800 +0.17(+1.91%)
Apr 14, 2003 9.250 9.260 9.115 9.150 2,215,000 -0.09(-1.03%)
Apr 11, 2003 9.245 9.325 9.100 9.245 5,277,600 -0.04(-0.48%)
Apr 10, 2003 9.290 9.410 9.225 9.290 2,963,200 +0.06(+0.70%)
Apr 09, 2003 9.045 9.300 9.025 9.225 4,519,400 +0.18(+1.99%)
Apr 08, 2003 8.850 9.090 8.775 9.045 3,492,000 +0.20(+2.20%)
Apr 07, 2003 8.765 8.890 8.635 8.850 2,413,600 +0.14(+1.67%)
Apr 04, 2003 8.675 8.905 8.675 8.705 4,094,000 +0.03(+0.35%)
Apr 03, 2003 8.755 8.795 8.625 8.675 2,349,200 -0.08(-0.91%)
Apr 02, 2003 8.520 8.765 8.485 8.755 1,985,400 +0.24(+2.76%)
Apr 01, 2003 8.525 8.540 8.360 8.520 2,168,600 -0.01(-0.06%)
Mar 31, 2003 8.680 8.745 8.465 8.525 2,321,600 -0.14(-1.67%)
Mar 28, 2003 8.175 8.735 8.170 8.670 2,106,000 +0.46(+5.60%)
Mar 27, 2003 8.425 8.500 8.205 8.210 3,389,200 -0.28(-3.30%)
Mar 26, 2003 8.450 8.570 8.395 8.490 2,410,000 +0.09(+1.01%)
Mar 25, 2003 8.300 8.460 8.300 8.405 2,129,400 +0.04(+0.54%)
Mar 24, 2003 8.750 8.770 8.360 8.360 1,671,600 -0.38(-4.40%)
Mar 21, 2003 8.625 8.800 8.475 8.745 3,447,200 +0.18(+2.16%)
Mar 20, 2003 8.650 8.690 8.505 8.560 1,741,400 -0.10(-1.15%)
Mar 19, 2003 8.835 8.845 8.495 8.660 3,237,000 -0.18(-1.98%)
Mar 18, 2003 8.575 8.835 8.575 8.835 2,017,200 +0.21(+2.43%)
Mar 17, 2003 8.590 8.690 8.505 8.625 1,728,800 +0.07(+0.88%)
Mar 14, 2003 8.405 8.630 8.375 8.550 1,806,800 +0.15(+1.73%)
Mar 13, 2003 8.155 8.460 8.075 8.405 3,563,200 +0.28(+3.45%)
Mar 12, 2003 8.025 8.220 8.010 8.125 2,418,200 +0.04(+0.43%)
Mar 11, 2003 8.055 8.285 8.040 8.090 3,371,200 +0.08(+1.06%)
Mar 10, 2003 8.490 8.490 8.005 8.005 7,101,400 -0.51(-5.99%)
Mar 07, 2003 8.615 8.625 8.425 8.515 3,036,800 +0.05(+0.59%)
Mar 06, 2003 8.625 8.625 8.445 8.465 4,012,600 -0.06(-0.70%)
Mar 05, 2003 8.480 8.550 8.450 8.525 2,059,800 +0.05(+0.59%)
Mar 04, 2003 8.535 8.575 8.450 8.475 5,242,600 -0.01(-0.12%)
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.