Skip to main content

Freeport-McMoRan (NY: FCX )

46.47 +0.59 (+1.29%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.025 7.036 6.906 6.988 2,850,669 -0.06(-0.85%)
Jan 30, 2003 7.018 7.074 6.943 7.048 4,074,418 +0.03(+0.42%)
Jan 29, 2003 7.014 7.051 6.943 7.018 8,361,837 +0.04(+0.59%)
Jan 28, 2003 7.003 7.036 6.891 6.977 5,395,401 -0.03(-0.37%)
Jan 27, 2003 6.947 7.185 6.947 7.003 6,329,060 +0.09(+1.24%)
Jan 24, 2003 7.029 7.144 6.869 6.917 7,055,627 -0.11(-1.59%)
Jan 23, 2003 6.791 7.048 6.791 7.029 3,739,471 +0.24(+3.51%)
Jan 22, 2003 6.552 6.888 6.549 6.791 4,995,721 +0.23(+3.46%)
Jan 21, 2003 6.794 6.813 6.549 6.564 4,548,768 -0.25(-3.66%)
Jan 17, 2003 6.832 7.085 6.794 6.813 6,592,289 -0.01(-0.16%)
Jan 16, 2003 6.404 6.828 6.366 6.824 13,315,388 +0.50(+7.82%)
Jan 15, 2003 6.329 6.452 6.303 6.329 3,019,350 +0.01(+0.12%)
Jan 14, 2003 6.478 6.489 6.322 6.322 2,237,183 -0.12(-1.85%)
Jan 13, 2003 6.657 6.660 6.444 6.441 3,445,621 -0.22(-3.30%)
Jan 10, 2003 6.329 6.683 6.310 6.660 4,987,932 +0.33(+5.24%)
Jan 09, 2003 6.366 6.422 6.255 6.329 3,516,532 +0.14(+2.23%)
Jan 08, 2003 6.366 6.366 6.169 6.191 6,903,061 -0.16(-2.58%)
Jan 07, 2003 6.545 6.545 6.329 6.355 3,001,623 -0.20(-3.01%)
Jan 06, 2003 6.608 6.664 6.534 6.552 5,641,171 -0.00(-0.06%)
Jan 03, 2003 6.441 6.582 6.333 6.556 2,997,862 +0.06(+0.92%)
Jan 02, 2003 6.124 6.497 6.124 6.497 2,382,227 +0.25(+3.99%)
Dec 31, 2002 6.232 6.314 6.202 6.247 2,363,425 +0.04(+0.60%)
Dec 30, 2002 6.217 6.255 6.165 6.210 3,094,290 -0.01(-0.12%)
Dec 27, 2002 6.255 6.288 6.191 6.217 2,257,596 -0.06(-0.89%)
Dec 26, 2002 6.139 6.281 6.135 6.273 1,914,861 +0.14(+2.25%)
Dec 24, 2002 6.143 6.199 6.132 6.135 774,647 -0.04(-0.60%)
Dec 23, 2002 6.143 6.210 6.113 6.173 1,773,039 +0.09(+1.41%)
Dec 20, 2002 6.124 6.147 6.013 6.087 3,058,566 -0.02(-0.30%)
Dec 19, 2002 6.087 6.150 6.024 6.106 4,441,596 +0.08(+1.30%)
Dec 18, 2002 5.949 6.068 5.841 6.028 7,491,568 +0.03(+0.43%)
Dec 17, 2002 6.143 6.240 5.968 6.001 5,565,157 +0.04(+0.69%)
Dec 16, 2002 5.823 5.979 5.786 5.960 4,218,925 +0.20(+3.49%)
Dec 13, 2002 5.678 5.789 5.659 5.759 3,579,653 +0.07(+1.31%)
Dec 12, 2002 5.376 5.707 5.346 5.685 6,350,817 +0.35(+6.49%)
Dec 11, 2002 5.342 5.350 5.212 5.339 1,973,684 -0.01(-0.28%)
Dec 10, 2002 5.398 5.458 5.309 5.354 2,863,293 -0.01(-0.14%)
Dec 09, 2002 5.424 5.424 5.287 5.361 2,327,970 -0.09(-1.71%)
Dec 06, 2002 5.510 5.584 5.335 5.454 3,874,041 -0.08(-1.48%)
Dec 05, 2002 5.670 5.704 5.480 5.536 4,198,512 -0.12(-2.17%)
Dec 04, 2002 5.622 5.659 5.540 5.659 3,860,342 +0.04(+0.73%)
Dec 03, 2002 5.603 5.670 5.547 5.618 2,850,669 -0.00(-0.07%)
Dec 02, 2002 5.771 5.830 5.566 5.622 3,408,554 -0.15(-2.58%)
Nov 29, 2002 5.804 5.845 5.707 5.771 1,054,530 -0.03(-0.58%)
Nov 27, 2002 5.529 5.808 5.473 5.804 2,754,778 +0.30(+5.48%)
Nov 26, 2002 5.424 5.566 5.342 5.503 2,676,615 +0.07(+1.23%)
Nov 25, 2002 5.529 5.532 5.275 5.436 3,404,794 -0.13(-2.34%)
Nov 22, 2002 5.659 5.696 5.544 5.566 2,796,680 -0.13(-2.29%)
Nov 21, 2002 5.387 5.715 5.324 5.696 4,497,197 +0.41(+7.75%)
Nov 20, 2002 5.119 5.361 5.100 5.287 2,910,567 +0.17(+3.27%)
Nov 19, 2002 5.100 5.272 5.100 5.119 2,239,331 -0.04(-0.79%)
Nov 18, 2002 5.134 5.249 5.082 5.160 2,277,204 +0.03(+0.65%)
Nov 15, 2002 4.896 5.127 4.896 5.127 1,484,024 +0.15(+3.07%)
Nov 14, 2002 4.877 5.082 4.847 4.974 1,642,767 +0.21(+4.38%)
Nov 13, 2002 4.724 4.873 4.710 4.765 1,502,826 +0.04(+0.95%)
Nov 12, 2002 4.765 4.844 4.672 4.721 2,994,639 -0.07(-1.40%)
Nov 11, 2002 4.844 4.844 4.728 4.788 3,164,395 -0.06(-1.15%)
Nov 08, 2002 5.056 5.130 4.795 4.844 3,672,590 -0.21(-4.13%)
Nov 07, 2002 5.324 5.324 4.996 5.052 2,504,173 -0.12(-2.30%)
Nov 06, 2002 5.194 5.194 4.840 5.171 4,208,181 +0.12(+2.36%)
Nov 05, 2002 5.026 5.100 4.896 5.052 3,975,035 +0.06(+1.27%)
Nov 04, 2002 4.784 5.007 4.765 4.989 3,153,383 +0.23(+4.85%)
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.