Skip to main content

Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.30 12.44 12.12 12.19 5,511,213 -0.11(-0.93%)
Sep 29, 2003 11.86 12.39 11.84 12.30 7,123,131 +0.44(+3.69%)
Sep 26, 2003 12.10 12.10 11.84 11.86 6,276,297 -0.27(-2.22%)
Sep 25, 2003 12.69 12.70 12.12 12.13 6,656,259 -0.50(-3.96%)
Sep 24, 2003 12.69 12.69 12.42 12.63 3,692,338 +0.04(+0.32%)
Sep 23, 2003 12.58 12.62 12.45 12.59 4,931,356 +0.01(+0.06%)
Sep 22, 2003 12.45 12.65 12.43 12.58 6,673,641 +0.18(+1.45%)
Sep 19, 2003 12.06 12.45 12.07 12.40 7,348,012 +0.34(+2.84%)
Sep 18, 2003 11.67 12.08 11.77 12.06 9,818,715 +0.39(+3.38%)
Sep 17, 2003 11.72 11.74 11.53 11.67 2,116,814 -0.04(-0.31%)
Sep 16, 2003 11.74 11.74 11.58 11.70 4,281,700 -0.03(-0.28%)
Sep 15, 2003 11.58 11.82 11.49 11.74 5,642,665 +0.14(+1.17%)
Sep 12, 2003 11.43 11.60 11.31 11.60 5,554,396 +0.08(+0.70%)
Sep 11, 2003 11.45 11.52 11.39 11.52 6,592,705 +0.08(+0.68%)
Sep 10, 2003 11.47 11.51 11.43 11.44 5,874,064 -0.03(-0.22%)
Sep 09, 2003 11.36 11.54 11.36 11.47 8,335,804 +0.16(+1.40%)
Sep 08, 2003 11.23 11.37 11.05 11.31 2,679,016 +0.09(+0.82%)
Sep 05, 2003 11.29 11.41 11.15 11.22 4,028,573 -0.11(-0.98%)
Sep 04, 2003 11.13 11.37 11.11 11.33 3,360,992 +0.22(+1.96%)
Sep 03, 2003 11.17 11.17 11.04 11.11 5,710,564 -0.03(-0.26%)
Sep 02, 2003 11.05 11.34 11.01 11.14 3,224,108 +0.10(+0.87%)
Aug 29, 2003 11.05 11.20 10.93 11.05 4,252,640 +0.00(+0.00%)
Aug 28, 2003 10.94 11.05 10.87 11.05 4,654,601 +0.10(+0.94%)
Aug 27, 2003 10.70 10.94 10.67 10.94 12,717,452 +0.47(+4.50%)
Aug 26, 2003 9.985 10.48 9.985 10.47 7,290,977 +0.53(+5.37%)
Aug 25, 2003 10.06 10.07 9.717 9.938 4,771,387 -0.11(-1.06%)
Aug 22, 2003 10.25 10.36 10.04 10.04 8,044,382 -0.64(-6.03%)
Aug 21, 2003 10.89 11.05 10.67 10.69 4,138,841 -0.17(-1.59%)
Aug 20, 2003 10.86 10.95 10.75 10.86 4,876,494 +0.00(+0.00%)
Aug 19, 2003 10.56 10.86 10.40 10.86 3,714,338 +0.43(+4.17%)
Aug 18, 2003 10.64 10.64 10.36 10.43 4,268,392 -0.14(-1.29%)
Aug 15, 2003 10.68 10.80 10.53 10.56 3,944,650 -0.08(-0.73%)
Aug 14, 2003 10.44 10.66 10.44 10.64 5,920,778 +0.21(+2.01%)
Aug 13, 2003 10.25 10.46 10.24 10.43 5,252,111 +0.18(+1.72%)
Aug 12, 2003 10.44 10.44 10.18 10.25 12,298,109 -0.20(-1.94%)
Aug 11, 2003 10.30 10.48 10.21 10.46 4,820,002 +0.30(+2.94%)
Aug 08, 2003 9.757 10.16 9.720 10.16 8,933,586 +0.51(+5.31%)
Aug 07, 2003 9.753 9.779 9.610 9.647 3,802,063 -0.11(-1.09%)
Aug 06, 2003 9.555 9.757 9.518 9.753 3,590,490 +0.01(+0.15%)
Aug 05, 2003 9.882 9.882 9.739 9.739 7,120,415 -0.14(-1.42%)
Aug 04, 2003 9.868 9.985 9.831 9.879 2,331,103 +0.01(+0.11%)
Aug 01, 2003 9.864 10.05 9.812 9.868 3,034,263 +0.00(+0.04%)
Jul 31, 2003 9.868 9.938 9.783 9.864 4,112,225 +0.11(+1.09%)
Jul 30, 2003 9.941 9.941 9.706 9.757 3,142,086 -0.18(-1.85%)
Jul 29, 2003 10.05 10.27 9.923 9.941 4,375,672 -0.09(-0.92%)
Jul 28, 2003 10.16 10.28 9.993 10.03 4,910,444 -0.13(-1.23%)
Jul 25, 2003 9.720 10.16 9.713 10.16 5,757,006 +0.49(+5.02%)
Jul 24, 2003 9.540 9.904 9.426 9.672 9,392,039 +0.13(+1.39%)
Jul 23, 2003 9.205 9.544 9.198 9.540 4,424,831 +0.36(+3.93%)
Jul 22, 2003 9.238 9.242 9.131 9.179 14,789,725 -0.06(-0.68%)
Jul 21, 2003 9.168 9.330 9.139 9.242 3,255,341 +0.04(+0.40%)
Jul 18, 2003 9.076 9.242 9.043 9.205 7,279,298 +0.18(+2.00%)
Jul 17, 2003 8.653 9.069 8.645 9.024 3,957,415 +0.33(+3.81%)
Jul 16, 2003 8.818 8.837 8.634 8.693 3,614,662 -0.11(-1.25%)
Jul 15, 2003 9.076 9.186 8.800 8.804 4,030,203 -0.22(-2.41%)
Jul 14, 2003 9.153 9.153 8.999 9.021 3,206,997 -0.13(-1.45%)
Jul 11, 2003 9.198 9.198 9.083 9.153 2,229,526 -0.02(-0.20%)
Jul 10, 2003 9.131 9.183 9.094 9.172 3,201,294 +0.06(+0.69%)
Jul 09, 2003 9.065 9.153 8.966 9.109 2,802,592 +0.10(+1.14%)
Jul 08, 2003 9.024 9.072 8.940 9.006 3,681,203 -0.02(-0.20%)
Jul 07, 2003 9.002 9.087 8.947 9.024 3,627,970 +0.10(+1.11%)
Jul 03, 2003 9.021 9.058 8.892 8.925 1,657,818 -0.03(-0.37%)
Jul 02, 2003 8.966 9.083 8.929 8.958 5,743,155 +0.10(+1.16%)
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.