Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.060 8.187 7.993 8.172 3,328,780 -0.03(-0.32%)
May 29, 2003 7.744 8.202 7.744 8.198 5,402,921 +0.24(+2.99%)
May 28, 2003 8.042 8.045 7.818 7.960 7,691,944 -0.19(-2.33%)
May 27, 2003 7.770 8.172 7.770 8.150 16,666,731 +0.38(+4.89%)
May 23, 2003 7.647 7.770 7.632 7.770 4,839,395 +0.12(+1.56%)
May 22, 2003 7.688 7.692 7.640 7.651 4,950,059 -0.04(-0.53%)
May 21, 2003 7.427 7.707 7.345 7.692 7,832,423 +0.25(+3.40%)
May 20, 2003 7.185 7.442 7.159 7.439 8,466,055 +0.18(+2.46%)
May 19, 2003 7.334 7.379 7.234 7.260 4,005,387 -0.11(-1.52%)
May 16, 2003 7.241 7.405 7.223 7.372 4,651,374 +0.18(+2.48%)
May 15, 2003 7.107 7.226 7.107 7.193 4,042,723 +0.11(+1.52%)
May 14, 2003 7.148 7.167 6.936 7.085 4,777,617 -0.08(-1.14%)
May 13, 2003 7.141 7.446 7.141 7.167 7,510,101 +0.10(+1.37%)
May 12, 2003 6.988 7.074 6.955 7.070 5,901,177 +0.17(+2.54%)
May 09, 2003 6.832 6.925 6.791 6.895 4,361,016 +0.08(+1.20%)
May 08, 2003 6.683 6.832 6.672 6.813 4,235,042 +0.13(+2.01%)
May 07, 2003 6.813 6.824 6.660 6.679 2,341,937 -0.10(-1.43%)
May 06, 2003 6.757 6.802 6.664 6.776 3,190,718 +0.01(+0.11%)
May 05, 2003 6.768 6.802 6.739 6.768 2,207,636 -0.00(-0.05%)
May 02, 2003 6.724 6.783 6.668 6.772 3,038,690 +0.05(+0.72%)
May 01, 2003 6.534 6.761 6.534 6.724 5,751,298 +0.28(+4.33%)
Apr 30, 2003 6.441 6.571 6.426 6.444 2,614,836 -0.06(-0.86%)
Apr 29, 2003 6.478 6.515 6.441 6.500 2,487,519 +0.02(+0.34%)
Apr 28, 2003 6.504 6.515 6.433 6.478 4,818,444 +0.03(+0.40%)
Apr 25, 2003 6.571 6.653 6.441 6.452 4,745,922 -0.14(-2.09%)
Apr 24, 2003 6.701 6.865 6.579 6.590 3,971,543 -0.28(-4.01%)
Apr 23, 2003 6.832 6.928 6.739 6.865 9,671,539 +0.10(+1.43%)
Apr 22, 2003 6.802 6.802 6.701 6.768 5,664,271 -0.04(-0.55%)
Apr 21, 2003 6.776 6.906 6.727 6.806 7,086,516 +0.04(+0.61%)
Apr 17, 2003 6.955 6.962 6.750 6.765 5,742,434 -0.19(-2.73%)
Apr 16, 2003 6.962 6.981 6.917 6.955 2,705,624 +0.01(+0.16%)
Apr 15, 2003 6.727 6.992 6.720 6.943 3,621,824 +0.13(+1.91%)
Apr 14, 2003 6.888 6.895 6.787 6.813 2,974,763 -0.07(-1.03%)
Apr 11, 2003 6.884 6.943 6.776 6.884 7,087,859 -0.03(-0.48%)
Apr 10, 2003 6.917 7.007 6.869 6.917 3,979,601 +0.05(+0.70%)
Apr 09, 2003 6.735 6.925 6.720 6.869 6,069,591 +0.13(+1.99%)
Apr 08, 2003 6.590 6.768 6.534 6.735 4,689,784 +0.15(+2.20%)
Apr 07, 2003 6.526 6.619 6.430 6.590 3,241,484 +0.11(+1.67%)
Apr 04, 2003 6.459 6.631 6.459 6.482 5,498,275 +0.02(+0.35%)
Apr 03, 2003 6.519 6.549 6.422 6.459 3,154,994 -0.06(-0.91%)
Apr 02, 2003 6.344 6.526 6.318 6.519 2,666,408 +0.17(+2.76%)
Apr 01, 2003 6.348 6.359 6.225 6.344 2,912,447 -0.00(-0.06%)
Mar 31, 2003 6.463 6.511 6.303 6.348 3,117,927 -0.11(-1.67%)
Mar 28, 2003 6.087 6.504 6.083 6.456 2,828,375 +0.34(+5.60%)
Mar 27, 2003 6.273 6.329 6.109 6.113 4,551,723 -0.21(-3.30%)
Mar 26, 2003 6.292 6.381 6.251 6.322 3,236,649 +0.06(+1.01%)
Mar 25, 2003 6.180 6.299 6.180 6.258 2,859,801 +0.03(+0.54%)
Mar 24, 2003 6.515 6.530 6.225 6.225 2,244,972 -0.29(-4.40%)
Mar 21, 2003 6.422 6.552 6.310 6.511 4,629,617 +0.14(+2.16%)
Mar 20, 2003 6.441 6.471 6.333 6.374 2,338,714 -0.07(-1.15%)
Mar 19, 2003 6.579 6.586 6.325 6.448 4,347,317 -0.13(-1.98%)
Mar 18, 2003 6.385 6.579 6.385 6.579 2,709,116 +0.16(+2.43%)
Mar 17, 2003 6.396 6.471 6.333 6.422 2,321,792 +0.06(+0.88%)
Mar 14, 2003 6.258 6.426 6.236 6.366 2,426,547 +0.11(+1.73%)
Mar 13, 2003 6.072 6.299 6.013 6.258 4,785,406 +0.21(+3.45%)
Mar 12, 2003 5.975 6.121 5.964 6.050 3,247,662 +0.03(+0.43%)
Mar 11, 2003 5.998 6.169 5.987 6.024 4,527,549 +0.06(+1.06%)
Mar 10, 2003 6.322 6.322 5.960 5.960 9,537,238 -0.38(-5.99%)
Mar 07, 2003 6.415 6.422 6.273 6.340 4,078,447 +0.04(+0.59%)
Mar 06, 2003 6.422 6.422 6.288 6.303 5,388,954 -0.04(-0.70%)
Mar 05, 2003 6.314 6.366 6.292 6.348 2,766,328 +0.04(+0.59%)
Mar 04, 2003 6.355 6.385 6.292 6.310 7,040,854 -0.01(-0.12%)
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.