Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.725 5.751 5.523 5.622 1,881,069 -0.10(-1.80%)
Jul 30, 2002 5.891 5.891 5.615 5.725 4,687,192 +0.08(+1.44%)
Jul 29, 2002 5.339 5.703 5.339 5.644 3,089,940 +0.31(+5.72%)
Jul 26, 2002 5.361 5.376 5.155 5.339 4,765,955 -0.02(-0.41%)
Jul 25, 2002 5.192 5.449 4.978 5.361 8,603,597 +0.25(+4.90%)
Jul 24, 2002 4.602 5.111 4.573 5.111 9,192,416 +0.34(+7.18%)
Jul 23, 2002 5.247 5.365 4.746 4.768 6,434,908 -0.60(-11.24%)
Jul 22, 2002 5.817 5.836 5.372 5.372 2,611,117 -0.42(-7.25%)
Jul 19, 2002 6.057 6.075 5.652 5.792 4,335,476 -0.20(-3.26%)
Jul 17, 2002 6.119 6.259 5.968 5.987 2,439,197 -0.36(-5.63%)
Jul 12, 2002 6.539 6.631 6.326 6.344 3,846,061 -0.20(-2.98%)
Jul 11, 2002 6.609 6.646 6.392 6.539 4,123,089 -0.10(-1.55%)
Jul 10, 2002 6.690 6.690 6.447 6.642 4,032,376 -0.07(-0.99%)
Jul 09, 2002 6.480 6.709 6.480 6.709 3,114,927 +0.28(+4.29%)
Jul 08, 2002 6.241 6.432 6.241 6.432 2,828,937 +0.14(+2.16%)
Jul 05, 2002 6.130 6.351 6.079 6.296 790,342 +0.18(+2.89%)
Jul 04, 2002 6.094 6.145 5.965 6.119 4,264,047 +0.00(+0.00%)
Jul 03, 2002 6.094 6.145 5.965 6.119 4,264,047 -0.16(-2.52%)
Jul 02, 2002 6.554 6.605 6.241 6.278 4,514,186 -0.43(-6.42%)
Jul 01, 2002 6.535 6.709 6.480 6.709 3,085,323 +0.14(+2.07%)
Jun 28, 2002 6.738 6.745 6.539 6.572 3,644,266 -0.24(-3.57%)
Jun 27, 2002 6.959 6.963 6.690 6.815 3,729,004 -0.14(-2.06%)
Jun 26, 2002 7.125 7.158 6.815 6.959 2,585,859 -0.06(-0.84%)
Jun 25, 2002 7.014 7.018 6.922 7.018 3,315,907 -0.07(-1.04%)
Jun 21, 2002 7.088 7.176 6.996 7.091 3,948,724 +0.00(+0.00%)
Jun 20, 2002 6.948 7.095 6.911 7.091 5,493,559 +0.14(+2.07%)
Jun 19, 2002 6.904 6.996 6.837 6.948 5,754,290 +0.10(+1.40%)
Jun 18, 2002 6.782 6.867 6.775 6.852 7,587,559 +0.07(+1.03%)
Jun 17, 2002 6.848 6.848 6.738 6.782 3,418,027 -0.14(-2.02%)
Jun 14, 2002 6.775 6.996 6.775 6.922 4,736,351 +0.13(+1.95%)
Jun 12, 2002 6.867 6.992 6.786 6.790 4,778,448 -0.02(-0.32%)
Jun 11, 2002 6.738 6.863 6.683 6.812 5,356,132 -0.04(-0.54%)
Jun 10, 2002 7.014 7.051 6.742 6.848 3,722,214 -0.20(-2.87%)
Jun 07, 2002 7.357 7.471 7.047 7.051 5,141,843 -0.25(-3.48%)
Jun 06, 2002 7.371 7.507 7.290 7.305 4,463,126 -0.10(-1.29%)
Jun 05, 2002 7.235 7.401 7.143 7.401 3,956,057 +0.13(+1.77%)
May 31, 2002 7.161 7.382 7.091 7.272 3,498,691 -0.39(-5.05%)
May 28, 2002 7.382 7.670 7.364 7.658 6,196,448 +0.28(+3.74%)
May 27, 2002 7.419 7.456 7.364 7.382 3,491,629 +0.00(+0.00%)
May 24, 2002 7.419 7.456 7.364 7.382 3,483,482 -0.07(-0.94%)
May 23, 2002 7.253 7.526 7.143 7.452 4,497,619 +0.18(+2.48%)
May 22, 2002 7.253 7.419 7.172 7.272 11,019,710 +0.06(+0.87%)
May 21, 2002 7.058 7.217 6.918 7.209 5,258,086 +0.18(+2.51%)
May 20, 2002 6.904 7.132 6.812 7.033 4,162,742 +0.18(+2.69%)
May 17, 2002 6.683 6.885 6.683 6.848 2,600,253 +0.13(+1.97%)
May 16, 2002 6.734 6.823 6.646 6.716 1,401,703 -0.00(-0.05%)
May 15, 2002 6.756 6.848 6.646 6.720 5,171,718 +0.11(+1.67%)
May 14, 2002 6.859 6.859 6.535 6.609 199,758,384 -0.29(-4.27%)
May 13, 2002 6.756 6.904 6.657 6.904 3,407,435 +0.16(+2.35%)
May 10, 2002 6.683 6.786 6.679 6.745 3,492,444 +0.06(+0.83%)
May 09, 2002 6.480 6.690 6.480 6.690 1,852,280 +0.05(+0.78%)
May 08, 2002 6.543 6.683 6.502 6.639 1,675,471 +0.13(+1.98%)
May 07, 2002 6.572 6.712 6.499 6.510 3,075,545 -0.00(-0.06%)
May 06, 2002 6.628 6.628 6.454 6.513 190,116 -0.07(-1.06%)
May 03, 2002 6.484 6.690 6.480 6.583 1,778,134 +0.10(+1.59%)
May 02, 2002 6.443 6.594 6.396 6.480 2,460,653 -0.08(-1.23%)
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.