Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.031 6.112 6.009 6.035 1,554,068 -0.00(-0.06%)
Aug 29, 2002 6.112 6.138 5.935 6.038 4,045,684 -0.07(-1.20%)
Aug 28, 2002 6.204 6.315 6.112 6.112 2,076,889 -0.21(-3.32%)
Aug 27, 2002 6.149 6.359 6.119 6.322 3,226,281 +0.17(+2.81%)
Aug 26, 2002 5.957 6.160 5.957 6.149 1,849,564 +0.20(+3.41%)
Aug 23, 2002 6.112 6.112 5.891 5.946 1,731,963 -0.18(-2.89%)
Aug 22, 2002 5.910 6.149 5.910 6.123 3,122,531 +0.22(+3.68%)
Aug 21, 2002 5.829 5.924 5.718 5.906 3,577,182 +0.09(+1.52%)
Aug 20, 2002 5.733 5.854 5.692 5.817 4,226,023 -0.04(-0.63%)
Aug 16, 2002 5.946 5.983 5.784 5.854 1,622,239 -0.11(-1.85%)
Aug 15, 2002 5.792 5.983 5.792 5.965 2,148,862 +0.18(+3.12%)
Aug 14, 2002 5.762 5.865 5.578 5.784 4,920,764 +0.05(+0.83%)
Aug 13, 2002 5.689 6.002 5.689 5.736 2,281,944 -0.10(-1.77%)
Aug 12, 2002 5.781 6.002 5.762 5.840 2,404,162 +0.30(+5.38%)
Aug 07, 2002 5.560 5.597 5.394 5.541 2,124,962 +0.17(+3.08%)
Aug 06, 2002 5.177 5.409 5.177 5.376 3,449,261 +0.20(+3.91%)
Aug 05, 2002 5.505 5.560 5.162 5.173 3,140,185 -0.24(-4.42%)
Aug 02, 2002 5.486 5.578 5.320 5.412 3,111,939 -0.07(-1.34%)
Aug 01, 2002 5.523 5.759 5.431 5.486 2,567,390 -0.14(-2.42%)
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%)
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.