Freeport-McMoRan (NY: FCX )

46.11 +0.23 (+0.50%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 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%)
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.