Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.789 5.815 5.584 5.685 1,860,334 -0.10(-1.80%)
Jul 30, 2002 5.957 5.957 5.678 5.789 4,635,527 +0.08(+1.43%)
Jul 29, 2002 5.398 5.767 5.398 5.707 3,055,880 +0.31(+5.72%)
Jul 26, 2002 5.421 5.436 5.212 5.398 4,713,421 -0.02(-0.41%)
Jul 25, 2002 5.249 5.510 5.033 5.421 8,508,762 +0.25(+4.90%)
Jul 24, 2002 4.654 5.168 4.624 5.168 9,091,091 +0.35(+7.18%)
Jul 23, 2002 5.305 5.424 4.799 4.821 6,363,978 -0.61(-11.24%)
Jul 22, 2002 5.882 5.901 5.432 5.432 2,582,336 -0.42(-7.25%)
Jul 19, 2002 6.124 6.143 5.715 5.856 4,287,687 -0.20(-3.26%)
Jul 17, 2002 6.188 6.329 6.035 6.054 2,412,311 -0.36(-5.63%)
Jul 12, 2002 6.612 6.705 6.396 6.415 3,803,667 -0.20(-2.98%)
Jul 11, 2002 6.683 6.720 6.463 6.612 4,077,641 -0.10(-1.55%)
Jul 10, 2002 6.765 6.765 6.519 6.716 3,987,928 -0.07(-0.99%)
Jul 09, 2002 6.552 6.783 6.552 6.783 3,080,592 +0.28(+4.29%)
Jul 08, 2002 6.310 6.504 6.310 6.504 2,797,754 +0.14(+2.16%)
Jul 05, 2002 6.199 6.422 6.147 6.366 781,630 +0.18(+2.89%)
Jul 04, 2002 6.162 6.214 6.031 6.188 4,217,045 +0.00(+0.00%)
Jul 03, 2002 6.162 6.214 6.031 6.188 4,217,045 -0.16(-2.52%)
Jul 02, 2002 6.627 6.679 6.310 6.348 4,464,427 -0.44(-6.42%)
Jul 01, 2002 6.608 6.783 6.552 6.783 3,051,314 +0.14(+2.07%)
Jun 28, 2002 6.813 6.821 6.612 6.646 3,604,096 -0.25(-3.57%)
Jun 27, 2002 7.036 7.040 6.765 6.891 3,687,900 -0.15(-2.06%)
Jun 26, 2002 7.204 7.237 6.891 7.036 2,557,356 -0.06(-0.84%)
Jun 25, 2002 7.092 7.096 6.999 7.096 3,279,357 -0.07(-1.04%)
Jun 21, 2002 7.167 7.256 7.074 7.170 3,905,199 +0.00(+0.00%)
Jun 20, 2002 7.025 7.174 6.988 7.170 5,433,005 +0.15(+2.07%)
Jun 19, 2002 6.981 7.074 6.914 7.025 5,690,862 +0.10(+1.40%)
Jun 18, 2002 6.858 6.943 6.850 6.928 7,503,923 +0.07(+1.03%)
Jun 17, 2002 6.925 6.925 6.813 6.858 3,380,351 -0.14(-2.02%)
Jun 14, 2002 6.850 7.074 6.850 6.999 4,684,143 +0.13(+1.95%)
Jun 12, 2002 6.943 7.070 6.861 6.865 4,725,777 -0.02(-0.32%)
Jun 11, 2002 6.813 6.940 6.757 6.888 5,297,092 -0.04(-0.54%)
Jun 10, 2002 7.092 7.130 6.817 6.925 3,681,185 -0.20(-2.87%)
Jun 07, 2002 7.439 7.554 7.126 7.130 5,085,166 -0.26(-3.48%)
Jun 06, 2002 7.453 7.591 7.372 7.386 4,413,930 -0.10(-1.29%)
Jun 05, 2002 7.316 7.483 7.223 7.483 3,912,451 +0.13(+1.77%)
May 31, 2002 7.241 7.465 7.170 7.353 3,460,126 -0.39(-5.05%)
May 28, 2002 7.465 7.755 7.446 7.744 6,128,146 +0.28(+3.74%)
May 27, 2002 7.502 7.539 7.446 7.465 3,453,142 +0.00(+0.00%)
May 24, 2002 7.502 7.539 7.446 7.465 3,445,084 -0.07(-0.94%)
May 23, 2002 7.334 7.610 7.223 7.535 4,448,043 +0.18(+2.48%)
May 22, 2002 7.334 7.502 7.252 7.353 10,898,242 +0.06(+0.87%)
May 21, 2002 7.137 7.297 6.995 7.290 5,200,127 +0.18(+2.51%)
May 20, 2002 6.981 7.211 6.888 7.111 4,116,857 +0.19(+2.69%)
May 17, 2002 6.757 6.962 6.757 6.925 2,571,592 +0.13(+1.97%)
May 16, 2002 6.809 6.899 6.720 6.791 1,386,253 -0.00(-0.05%)
May 15, 2002 6.832 6.925 6.720 6.794 5,114,712 +0.11(+1.67%)
May 14, 2002 6.936 6.936 6.608 6.683 197,556,496 -0.30(-4.27%)
May 13, 2002 6.832 6.981 6.731 6.981 3,369,876 +0.16(+2.35%)
May 10, 2002 6.757 6.861 6.753 6.821 3,453,948 +0.06(+0.83%)
May 09, 2002 6.552 6.765 6.552 6.765 1,831,863 +0.05(+0.78%)
May 08, 2002 6.616 6.757 6.575 6.713 1,657,003 +0.13(+1.98%)
May 07, 2002 6.646 6.787 6.571 6.582 3,041,644 -0.00(-0.06%)
May 06, 2002 6.701 6.701 6.526 6.586 188,021 -0.07(-1.06%)
May 03, 2002 6.556 6.765 6.552 6.657 1,758,534 +0.10(+1.59%)
May 02, 2002 6.515 6.668 6.467 6.552 2,433,530 -0.08(-1.23%)
May 01, 2002 6.571 6.675 6.556 6.634 2,863,830 +0.02(+0.34%)
Apr 30, 2002 6.850 6.850 6.590 6.612 3,151,234 -0.24(-3.48%)
Apr 29, 2002 6.701 6.899 6.701 6.850 2,971,271 +0.12(+1.71%)
Apr 26, 2002 6.441 6.739 6.359 6.735 2,715,293 +0.28(+4.39%)
Apr 25, 2002 6.619 6.757 6.392 6.452 3,580,459 -0.11(-1.70%)
Apr 24, 2002 6.780 6.858 6.541 6.564 3,848,255 -0.22(-3.19%)
Apr 23, 2002 6.813 6.828 6.765 6.780 2,578,038 -0.04(-0.65%)
Apr 22, 2002 6.813 6.884 6.794 6.824 2,995,176 +0.04(+0.66%)
Apr 19, 2002 6.813 6.817 6.735 6.780 3,358,326 -0.04(-0.55%)
Apr 18, 2002 6.888 6.925 6.776 6.817 12,405,366 -0.04(-0.65%)
Apr 17, 2002 6.608 6.888 6.582 6.861 4,480,275 +0.30(+4.60%)
Apr 16, 2002 6.471 6.582 6.337 6.560 2,247,389 +0.08(+1.21%)
Apr 15, 2002 6.552 6.560 6.448 6.482 1,438,898 -0.05(-0.80%)
Apr 12, 2002 6.508 6.567 6.478 6.534 2,549,298 +0.03(+0.52%)
Apr 11, 2002 6.608 6.619 6.478 6.500 1,359,930 -0.11(-1.63%)
Apr 10, 2002 6.538 6.642 6.523 6.608 2,186,417 +0.07(+1.02%)
Apr 09, 2002 6.482 6.590 6.478 6.541 2,272,101 +0.06(+0.98%)
Apr 08, 2002 6.385 6.534 6.381 6.478 2,558,699 +0.10(+1.52%)
Apr 05, 2002 6.426 6.471 6.255 6.381 1,820,850 -0.04(-0.70%)
Apr 04, 2002 6.385 6.612 6.180 6.426 3,312,126 +0.04(+0.64%)
Apr 03, 2002 6.523 6.545 6.303 6.385 2,414,997 -0.22(-3.38%)
Apr 02, 2002 6.701 6.701 6.552 6.608 2,228,856 -0.07(-1.11%)
Apr 01, 2002 6.552 6.753 6.497 6.683 4,722,822 +0.12(+1.87%)
Mar 29, 2002 6.627 6.642 6.508 6.560 2,722,546 +0.00(+0.00%)
Mar 28, 2002 6.627 6.642 6.508 6.560 2,721,740 -0.03(-0.45%)
Mar 27, 2002 6.243 6.608 6.225 6.590 7,505,535 +0.47(+7.60%)
Mar 26, 2002 6.050 6.255 6.050 6.124 3,331,734 +0.09(+1.54%)
Mar 25, 2002 6.031 6.124 5.975 6.031 3,020,156 +0.01(+0.12%)
Mar 22, 2002 6.005 6.150 5.994 6.024 1,560,844 +0.02(+0.31%)
Mar 21, 2002 6.135 6.154 5.998 6.005 3,616,452 -0.13(-2.06%)
Mar 20, 2002 5.957 6.147 5.938 6.132 3,006,726 +0.14(+2.30%)
Mar 19, 2002 5.864 6.106 5.864 5.994 5,065,558 +0.23(+3.94%)
Mar 18, 2002 5.674 5.804 5.674 5.767 3,742,695 +0.09(+1.64%)
Mar 15, 2002 5.741 5.752 5.640 5.674 2,868,934 -0.06(-0.97%)
Mar 14, 2002 5.704 5.793 5.685 5.730 2,995,714 -0.05(-0.84%)
Mar 13, 2002 5.875 5.949 5.756 5.778 6,946,306 -0.10(-1.65%)
Mar 12, 2002 5.756 5.897 5.756 5.875 3,788,357 +0.12(+2.14%)
Mar 11, 2002 5.696 5.786 5.696 5.752 4,184,007 +0.06(+0.98%)
Mar 08, 2002 5.759 5.800 5.573 5.696 2,235,302 -0.06(-0.97%)
Mar 07, 2002 5.882 5.912 5.730 5.752 4,161,982 -0.07(-1.15%)
Mar 06, 2002 5.622 5.897 5.622 5.819 7,808,518 +0.16(+2.90%)
Mar 05, 2002 5.826 5.864 5.607 5.655 3,085,964 -0.25(-4.22%)
Mar 04, 2002 5.745 5.972 5.733 5.905 11,914,094 +0.16(+2.79%)
Mar 01, 2002 5.454 5.745 5.424 5.745 4,110,142 +0.29(+5.32%)
Feb 28, 2002 5.491 5.529 5.443 5.454 5,704,292 -0.02(-0.34%)
Feb 27, 2002 5.436 5.540 5.432 5.473 2,553,327 +0.10(+1.80%)
Feb 26, 2002 5.305 5.428 5.272 5.376 6,345,982 +0.09(+1.76%)
Feb 25, 2002 5.231 5.357 5.231 5.283 3,640,357 +0.08(+1.50%)
Feb 22, 2002 5.324 5.380 5.119 5.205 2,599,795 -0.12(-2.24%)
Feb 21, 2002 5.361 5.454 5.305 5.324 4,562,467 -0.05(-0.90%)
Feb 20, 2002 5.454 5.491 5.331 5.372 3,575,356 -0.18(-3.28%)
Feb 19, 2002 5.771 5.786 5.521 5.555 16,787,602 -0.29(-4.97%)
Feb 18, 2002 5.759 5.920 5.759 5.845 4,826,502 +0.00(+0.00%)
Feb 15, 2002 5.759 5.920 5.759 5.845 4,797,493 +0.09(+1.49%)
Feb 14, 2002 5.957 5.990 5.759 5.759 10,807,186 -0.18(-3.07%)
Feb 13, 2002 5.733 5.953 5.715 5.942 2,678,495 +0.22(+3.91%)
Feb 12, 2002 5.771 5.800 5.659 5.719 2,543,388 -0.05(-0.90%)
Feb 11, 2002 5.752 5.845 5.700 5.771 2,424,129 -0.02(-0.32%)
Feb 08, 2002 5.733 5.938 5.715 5.789 3,352,416 +0.09(+1.50%)
Feb 07, 2002 5.733 5.800 5.692 5.704 3,862,491 -0.03(-0.58%)
Feb 06, 2002 5.800 5.864 5.700 5.737 4,333,081 -0.03(-0.52%)
Feb 05, 2002 5.778 5.838 5.707 5.767 4,661,850 -0.01(-0.13%)
Feb 04, 2002 5.815 5.838 5.674 5.774 4,551,723 -0.13(-2.15%)
Feb 01, 2002 5.789 5.949 5.767 5.901 2,202,802 +0.11(+1.93%)
Jan 31, 2002 5.584 5.800 5.510 5.789 4,326,098 +0.19(+3.32%)
Jan 30, 2002 5.603 5.659 5.540 5.603 3,478,659 +0.00(+0.00%)
Jan 29, 2002 5.369 5.629 5.369 5.603 4,299,775 +0.23(+4.22%)
Jan 28, 2002 5.510 5.510 5.324 5.376 2,011,020 -0.13(-2.43%)
Jan 25, 2002 5.279 5.510 5.268 5.510 1,801,242 +0.24(+4.52%)
Jan 24, 2002 5.212 5.398 5.208 5.272 3,385,992 +0.09(+1.65%)
Jan 23, 2002 5.130 5.186 5.026 5.186 3,281,774 +0.11(+2.20%)
Jan 22, 2002 5.138 5.175 5.045 5.074 1,993,829 +0.01(+0.22%)
Jan 21, 2002 5.026 5.138 4.896 5.063 2,330,925 +0.00(+0.00%)
Jan 18, 2002 5.026 5.138 4.896 5.063 11,952,772 +0.04(+0.82%)
Jan 17, 2002 5.100 5.100 4.870 5.022 2,635,250 +0.01(+0.30%)
Jan 16, 2002 5.115 5.216 5.007 5.007 122,536,064 -0.11(-2.11%)
Jan 15, 2002 5.037 5.153 5.026 5.115 2,746,988 +0.07(+1.48%)
Jan 14, 2002 5.119 5.164 4.989 5.041 2,249,538 -0.06(-1.10%)
Jan 11, 2002 5.067 5.194 5.037 5.097 1,114,696 +0.03(+0.66%)
Jan 10, 2002 5.242 5.249 5.045 5.063 2,071,187 +0.08(+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.