Skip to main content

Freeport-McMoRan (NY: FCX )

36.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.304 9.400 9.215 9.400 4,520,731 +0.13(+1.37%)
Jun 27, 2003 9.323 9.411 9.227 9.273 2,821,286 -0.08(-0.86%)
Jun 26, 2003 9.212 9.377 9.093 9.354 4,651,838 +0.17(+1.84%)
Jun 25, 2003 9.246 9.415 9.169 9.185 4,950,284 -0.06(-0.62%)
Jun 24, 2003 9.119 9.342 8.981 9.242 5,533,100 +0.18(+1.99%)
Jun 23, 2003 9.342 9.346 9.024 9.062 5,851,876 -0.30(-3.20%)
Jun 20, 2003 9.392 9.495 9.319 9.361 7,217,426 +0.02(+0.16%)
Jun 19, 2003 9.668 9.668 9.342 9.346 9,096,981 -0.44(-4.47%)
Jun 18, 2003 9.561 9.860 9.541 9.783 13,550,465 +0.22(+2.33%)
Jun 17, 2003 9.334 9.572 9.265 9.561 6,828,535 +0.23(+2.43%)
Jun 16, 2003 9.073 9.334 8.985 9.334 3,442,418 +0.33(+3.62%)
Jun 13, 2003 9.066 9.108 8.928 9.008 3,463,791 -0.06(-0.63%)
Jun 12, 2003 9.093 9.093 8.916 9.066 5,034,995 +0.07(+0.77%)
Jun 11, 2003 8.824 9.020 8.809 8.997 8,165,414 +0.17(+1.96%)
Jun 10, 2003 8.690 8.824 8.460 8.824 6,636,696 +0.07(+0.79%)
Jun 09, 2003 8.851 8.859 8.724 8.755 3,124,945 -0.11(-1.25%)
Jun 06, 2003 8.874 8.901 8.651 8.866 4,750,104 -0.03(-0.30%)
Jun 05, 2003 8.767 8.912 8.671 8.893 3,792,733 +0.08(+0.96%)
Jun 04, 2003 8.767 8.828 8.671 8.809 4,927,868 +0.02(+0.17%)
Jun 03, 2003 8.759 8.801 8.613 8.793 4,075,800 +0.07(+0.75%)
Jun 02, 2003 8.402 8.786 8.325 8.728 6,129,469 +0.31(+3.64%)
May 30, 2003 8.306 8.437 8.237 8.421 3,230,248 -0.03(-0.32%)
May 29, 2003 7.980 8.452 7.980 8.448 5,242,995 +0.25(+2.99%)
May 28, 2003 8.287 8.291 8.057 8.203 7,464,263 -0.20(-2.33%)
May 27, 2003 8.007 8.421 8.007 8.398 16,173,396 +0.39(+4.89%)
May 23, 2003 7.880 8.007 7.865 8.007 4,696,149 +0.12(+1.56%)
May 22, 2003 7.922 7.926 7.873 7.884 4,803,537 -0.04(-0.53%)
May 21, 2003 7.654 7.942 7.570 7.926 7,600,583 +0.26(+3.40%)
May 20, 2003 7.405 7.669 7.378 7.665 8,215,459 +0.18(+2.46%)
May 19, 2003 7.558 7.604 7.454 7.481 3,886,828 -0.12(-1.52%)
May 16, 2003 7.462 7.631 7.443 7.596 4,513,693 +0.18(+2.48%)
May 15, 2003 7.324 7.447 7.324 7.412 3,923,058 +0.11(+1.52%)
May 14, 2003 7.366 7.385 7.147 7.301 4,636,199 -0.08(-1.14%)
May 13, 2003 7.359 7.673 7.359 7.385 7,287,802 +0.10(+1.37%)
May 12, 2003 7.201 7.289 7.167 7.286 5,726,503 +0.18(+2.54%)
May 09, 2003 7.040 7.136 6.998 7.105 4,231,930 +0.08(+1.20%)
May 08, 2003 6.887 7.040 6.875 7.021 4,109,684 +0.14(+2.01%)
May 07, 2003 7.021 7.032 6.864 6.883 2,272,616 -0.10(-1.43%)
May 06, 2003 6.963 7.009 6.867 6.983 3,096,273 +0.01(+0.11%)
May 05, 2003 6.975 7.009 6.944 6.975 2,142,290 -0.00(-0.06%)
May 02, 2003 6.929 6.990 6.871 6.979 2,948,745 +0.05(+0.72%)
May 01, 2003 6.733 6.967 6.733 6.929 5,581,059 +0.29(+4.33%)
Apr 30, 2003 6.637 6.772 6.622 6.641 2,537,437 -0.06(-0.86%)
Apr 29, 2003 6.676 6.714 6.637 6.699 2,413,889 +0.02(+0.34%)
Apr 28, 2003 6.702 6.714 6.630 6.676 4,675,818 +0.03(+0.40%)
Apr 25, 2003 6.772 6.856 6.637 6.649 4,605,443 -0.14(-2.09%)
Apr 24, 2003 6.906 7.075 6.779 6.791 3,853,986 -0.28(-4.01%)
Apr 23, 2003 7.040 7.140 6.944 7.075 9,385,261 +0.10(+1.43%)
Apr 22, 2003 7.009 7.009 6.906 6.975 5,496,608 -0.04(-0.55%)
Apr 21, 2003 6.983 7.117 6.933 7.013 6,876,756 +0.04(+0.61%)
Apr 17, 2003 7.167 7.174 6.956 6.971 5,572,458 -0.20(-2.73%)
Apr 16, 2003 7.174 7.194 7.128 7.167 2,625,537 +0.01(+0.16%)
Apr 15, 2003 6.933 7.205 6.925 7.155 3,514,618 +0.13(+1.91%)
Apr 14, 2003 7.098 7.105 6.994 7.021 2,886,710 -0.07(-1.03%)
Apr 11, 2003 7.094 7.155 6.983 7.094 6,878,059 -0.03(-0.48%)
Apr 10, 2003 7.128 7.220 7.078 7.128 3,861,805 +0.05(+0.70%)
Apr 09, 2003 6.940 7.136 6.925 7.078 5,889,931 +0.14(+1.99%)
Apr 08, 2003 6.791 6.975 6.733 6.940 4,550,967 +0.15(+2.20%)
Apr 07, 2003 6.725 6.821 6.626 6.791 3,145,536 +0.11(+1.67%)
Apr 04, 2003 6.656 6.833 6.656 6.679 5,335,526 +0.02(+0.35%)
Apr 03, 2003 6.718 6.748 6.618 6.656 3,061,606 -0.06(-0.91%)
Apr 02, 2003 6.537 6.725 6.511 6.718 2,587,482 +0.18(+2.76%)
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.