Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.740 5.781 5.644 5.707 1,066,283 -0.03(-0.58%)
Nov 27, 2002 5.468 5.744 5.412 5.740 2,785,482 +0.30(+5.48%)
Nov 26, 2002 5.365 5.505 5.284 5.442 2,706,447 +0.07(+1.23%)
Nov 25, 2002 5.468 5.471 5.217 5.376 3,442,742 -0.13(-2.34%)
Nov 22, 2002 5.597 5.633 5.482 5.505 2,827,850 -0.13(-2.29%)
Nov 21, 2002 5.328 5.652 5.265 5.633 4,547,321 +0.41(+7.75%)
Nov 20, 2002 5.063 5.302 5.044 5.228 2,943,007 +0.17(+3.27%)
Nov 19, 2002 5.044 5.214 5.044 5.063 2,264,290 -0.04(-0.79%)
Nov 18, 2002 5.077 5.192 5.026 5.103 2,302,585 +0.03(+0.65%)
Nov 15, 2002 4.842 5.070 4.842 5.070 1,500,564 +0.15(+3.07%)
Nov 14, 2002 4.823 5.026 4.794 4.919 1,661,077 +0.21(+4.38%)
Nov 13, 2002 4.672 4.820 4.658 4.713 1,519,576 +0.04(+0.95%)
Nov 12, 2002 4.713 4.790 4.621 4.669 3,028,016 -0.07(-1.40%)
Nov 11, 2002 4.790 4.790 4.676 4.735 3,199,664 -0.06(-1.15%)
Nov 08, 2002 5.000 5.074 4.742 4.790 3,713,523 -0.21(-4.13%)
Nov 07, 2002 5.265 5.265 4.941 4.996 2,532,083 -0.12(-2.30%)
Nov 06, 2002 5.136 5.136 4.787 5.114 4,255,084 +0.12(+2.36%)
Nov 05, 2002 4.971 5.044 4.842 4.996 4,019,339 +0.06(+1.27%)
Nov 04, 2002 4.731 4.952 4.713 4.934 3,188,529 +0.23(+4.85%)
Nov 01, 2002 4.529 4.713 4.529 4.706 5,362,650 +0.21(+4.75%)
Oct 31, 2002 4.617 4.639 4.492 4.492 2,075,260 -0.13(-2.71%)
Oct 30, 2002 4.547 4.632 4.455 4.617 2,748,545 +0.03(+0.72%)
Oct 29, 2002 4.658 4.669 4.510 4.584 1,877,810 -0.06(-1.19%)
Oct 28, 2002 4.547 4.735 4.547 4.639 2,185,799 +0.13(+2.86%)
Oct 25, 2002 4.555 4.706 4.496 4.510 2,157,010 -0.18(-3.85%)
Oct 24, 2002 4.639 4.842 4.639 4.691 3,804,507 +0.01(+0.16%)
Oct 23, 2002 4.687 4.768 4.536 4.683 2,428,605 +0.00(+0.00%)
Oct 22, 2002 4.492 4.735 4.492 4.683 2,311,276 +0.21(+4.78%)
Oct 21, 2002 4.455 4.602 4.444 4.470 3,068,484 +0.01(+0.33%)
Oct 18, 2002 4.481 4.621 4.426 4.455 4,230,640 +0.01(+0.25%)
Oct 17, 2002 4.356 4.474 4.253 4.444 2,813,727 +0.20(+4.59%)
Oct 16, 2002 4.566 4.566 4.249 4.249 4,987,577 -0.25(-5.64%)
Oct 15, 2002 4.142 4.503 4.087 4.503 10,441,755 +0.49(+12.10%)
Oct 14, 2002 4.382 4.382 3.664 4.017 20,057,588 -0.53(-11.66%)
Oct 11, 2002 4.083 4.584 4.050 4.547 4,799,090 +0.49(+12.17%)
Oct 10, 2002 3.866 4.054 3.774 4.054 8,649,225 +0.20(+5.06%)
Oct 09, 2002 3.903 4.080 3.855 3.859 5,581,284 -0.22(-5.42%)
Oct 08, 2002 4.124 4.208 3.958 4.080 3,940,305 -0.05(-1.25%)
Oct 07, 2002 4.374 4.492 4.124 4.131 5,348,799 -0.28(-6.42%)
Oct 04, 2002 4.584 4.676 4.400 4.415 4,454,163 -0.23(-4.92%)
Oct 03, 2002 4.790 4.816 4.639 4.643 3,555,183 -0.11(-2.25%)
Oct 02, 2002 4.971 5.007 4.750 4.750 2,594,278 -0.22(-4.44%)
Oct 01, 2002 4.868 4.971 4.790 4.971 2,445,987 +0.01(+0.30%)
Sep 30, 2002 5.081 5.081 4.805 4.956 6,327,628 +0.18(+3.86%)
Sep 27, 2002 4.680 4.798 4.680 4.772 4,911,258 +0.09(+1.97%)
Sep 26, 2002 4.621 4.764 4.584 4.680 6,903,954 +0.10(+2.17%)
Sep 25, 2002 4.602 4.709 4.492 4.580 6,591,890 +0.09(+1.97%)
Sep 24, 2002 4.621 4.639 4.326 4.492 6,094,328 -0.22(-4.69%)
Sep 23, 2002 4.860 4.860 4.676 4.713 18,957,356 -0.26(-5.19%)
Sep 20, 2002 4.982 5.011 4.915 4.971 3,321,068 -0.01(-0.22%)
Sep 19, 2002 4.853 5.022 4.783 4.982 597,509 +0.12(+2.42%)
Sep 18, 2002 4.890 5.085 4.812 4.864 4,624,725 -0.04(-0.75%)
Sep 17, 2002 5.081 5.188 4.897 4.901 3,258,329 -0.35(-6.60%)
Sep 16, 2002 5.228 5.357 5.099 5.247 2,480,752 -0.06(-1.04%)
Sep 13, 2002 5.328 5.394 5.188 5.302 3,022,041 -0.04(-0.69%)
Sep 12, 2002 5.394 5.431 5.225 5.339 570,350 -0.18(-3.20%)
Sep 11, 2002 5.464 5.523 5.339 5.516 4,102,447 +0.24(+4.46%)
Sep 10, 2002 5.648 5.652 5.228 5.280 4,576,653 -0.39(-6.82%)
Sep 09, 2002 5.523 5.751 5.523 5.667 3,717,868 +0.15(+2.67%)
Sep 06, 2002 5.302 5.523 5.210 5.519 3,466,099 +0.22(+4.10%)
Sep 05, 2002 5.243 5.427 5.228 5.302 3,751,003 +0.06(+1.12%)
Sep 04, 2002 5.431 5.431 5.192 5.243 4,855,310 -0.17(-3.13%)
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.