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 (%)
Jan 31, 2003 9.435 9.450 9.275 9.385 2,122,600 -0.08(-0.85%)
Jan 30, 2003 9.425 9.500 9.325 9.465 3,033,800 +0.04(+0.42%)
Jan 29, 2003 9.420 9.470 9.325 9.425 6,226,200 +0.06(+0.59%)
Jan 28, 2003 9.405 9.450 9.255 9.370 4,017,400 -0.04(-0.37%)
Jan 27, 2003 9.330 9.650 9.330 9.405 4,712,600 +0.12(+1.24%)
Jan 24, 2003 9.440 9.595 9.225 9.290 5,253,600 -0.15(-1.59%)
Jan 23, 2003 9.120 9.465 9.120 9.440 2,784,400 +0.32(+3.51%)
Jan 22, 2003 8.800 9.250 8.795 9.120 3,719,800 +0.30(+3.46%)
Jan 21, 2003 9.125 9.150 8.795 8.815 3,387,000 -0.34(-3.66%)
Jan 17, 2003 9.175 9.515 9.125 9.150 4,908,600 -0.01(-0.16%)
Jan 16, 2003 8.600 9.170 8.550 9.165 9,914,600 +0.66(+7.82%)
Jan 15, 2003 8.500 8.665 8.465 8.500 2,248,200 +0.01(+0.12%)
Jan 14, 2003 8.700 8.715 8.490 8.490 1,665,800 -0.16(-1.85%)
Jan 13, 2003 8.940 8.945 8.655 8.650 2,565,600 -0.29(-3.30%)
Jan 10, 2003 8.500 8.975 8.475 8.945 3,714,000 +0.45(+5.24%)
Jan 09, 2003 8.550 8.625 8.400 8.500 2,618,400 +0.19(+2.22%)
Jan 08, 2003 8.550 8.550 8.285 8.315 5,140,000 -0.22(-2.58%)
Jan 07, 2003 8.790 8.790 8.500 8.535 2,235,000 -0.27(-3.01%)
Jan 06, 2003 8.875 8.950 8.775 8.800 4,200,400 -0.00(-0.06%)
Jan 03, 2003 8.650 8.840 8.505 8.805 2,232,200 +0.08(+0.92%)
Jan 02, 2003 8.225 8.725 8.225 8.725 1,773,800 +0.33(+3.99%)
Dec 31, 2002 8.370 8.480 8.330 8.390 1,759,800 +0.05(+0.60%)
Dec 30, 2002 8.350 8.400 8.280 8.340 2,304,000 -0.01(-0.12%)
Dec 27, 2002 8.400 8.445 8.315 8.350 1,681,000 -0.08(-0.89%)
Dec 26, 2002 8.245 8.435 8.240 8.425 1,425,800 +0.19(+2.25%)
Dec 24, 2002 8.250 8.325 8.235 8.240 576,800 -0.05(-0.60%)
Dec 23, 2002 8.250 8.340 8.210 8.290 1,320,200 +0.11(+1.41%)
Dec 20, 2002 8.225 8.255 8.075 8.175 2,277,400 -0.02(-0.30%)
Dec 19, 2002 8.175 8.260 8.090 8.200 3,307,200 +0.10(+1.30%)
Dec 18, 2002 7.990 8.150 7.845 8.095 5,578,200 +0.04(+0.43%)
Dec 17, 2002 8.250 8.380 8.015 8.060 4,143,800 +0.05(+0.69%)
Dec 16, 2002 7.820 8.030 7.770 8.005 3,141,400 +0.27(+3.49%)
Dec 13, 2002 7.625 7.775 7.600 7.735 2,665,400 +0.10(+1.31%)
Dec 12, 2002 7.220 7.665 7.180 7.635 4,728,800 +0.46(+6.49%)
Dec 11, 2002 7.175 7.185 7.000 7.170 1,469,600 -0.02(-0.28%)
Dec 10, 2002 7.250 7.330 7.130 7.190 2,132,000 -0.01(-0.14%)
Dec 09, 2002 7.285 7.285 7.100 7.200 1,733,400 -0.12(-1.71%)
Dec 06, 2002 7.400 7.500 7.165 7.325 2,884,600 -0.11(-1.48%)
Dec 05, 2002 7.615 7.660 7.360 7.435 3,126,200 -0.17(-2.17%)
Dec 04, 2002 7.550 7.600 7.440 7.600 2,874,400 +0.05(+0.73%)
Dec 03, 2002 7.525 7.615 7.450 7.545 2,122,600 -0.00(-0.07%)
Dec 02, 2002 7.750 7.830 7.475 7.550 2,538,000 -0.20(-2.58%)
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%)
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.