Skip to main content

Freeport-McMoRan (NY: FCX )

38.59 -1.27 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.545 6.587 6.484 6.530 2,777,758 -0.02(-0.29%)
Feb 27, 2003 6.514 6.572 6.411 6.549 7,471,301 +0.03(+0.47%)
Feb 26, 2003 6.438 6.541 6.300 6.518 3,983,529 +0.06(+0.95%)
Feb 25, 2003 6.465 6.656 6.365 6.457 4,608,310 -0.03(-0.41%)
Feb 24, 2003 6.637 6.702 6.484 6.484 3,171,080 -0.13(-1.97%)
Feb 21, 2003 6.695 6.714 6.580 6.614 3,746,597 -0.01(-0.17%)
Feb 20, 2003 6.656 6.714 6.626 6.626 4,364,340 +0.06(+0.88%)
Feb 19, 2003 6.384 6.695 6.384 6.568 4,762,355 +0.18(+2.88%)
Feb 18, 2003 6.484 6.484 6.315 6.384 3,626,698 -0.10(-1.54%)
Feb 14, 2003 6.484 6.518 6.396 6.484 3,673,094 +0.03(+0.48%)
Feb 13, 2003 6.426 6.457 6.323 6.453 6,515,754 +0.14(+2.19%)
Feb 12, 2003 6.426 6.472 6.315 6.315 6,018,692 -0.13(-2.08%)
Feb 11, 2003 6.426 6.518 6.426 6.449 7,278,158 +0.03(+0.54%)
Feb 10, 2003 6.522 6.541 6.399 6.415 7,443,411 -0.08(-1.30%)
Feb 07, 2003 6.522 6.557 6.484 6.499 10,406,231 +0.04(+0.59%)
Feb 06, 2003 6.522 6.626 6.426 6.461 35,090,664 -0.51(-7.27%)
Feb 05, 2003 7.263 7.289 6.952 6.967 3,994,476 -0.31(-4.27%)
Feb 04, 2003 7.155 7.335 7.155 7.278 4,854,104 +0.25(+3.49%)
Feb 03, 2003 7.186 7.213 6.952 7.032 4,582,245 -0.17(-2.34%)
Jan 31, 2003 7.240 7.251 7.117 7.201 2,766,289 -0.06(-0.85%)
Jan 30, 2003 7.232 7.289 7.155 7.263 3,953,815 +0.03(+0.42%)
Jan 29, 2003 7.228 7.266 7.155 7.232 8,114,327 +0.04(+0.59%)
Jan 28, 2003 7.217 7.251 7.101 7.190 5,235,697 -0.03(-0.37%)
Jan 27, 2003 7.159 7.405 7.159 7.217 6,141,720 +0.09(+1.24%)
Jan 24, 2003 7.243 7.362 7.078 7.128 6,846,781 -0.12(-1.59%)
Jan 23, 2003 6.998 7.263 6.998 7.243 3,628,783 +0.25(+3.51%)
Jan 22, 2003 6.752 7.098 6.748 6.998 4,847,848 +0.23(+3.46%)
Jan 21, 2003 7.002 7.021 6.748 6.764 4,414,125 -0.26(-3.66%)
Jan 17, 2003 7.040 7.301 7.002 7.021 6,397,158 -0.01(-0.16%)
Jan 16, 2003 6.599 7.036 6.561 7.032 12,921,253 +0.51(+7.82%)
Jan 15, 2003 6.522 6.649 6.495 6.522 2,929,978 +0.01(+0.12%)
Jan 14, 2003 6.676 6.687 6.514 6.514 2,170,962 -0.12(-1.85%)
Jan 13, 2003 6.860 6.864 6.641 6.637 3,343,631 -0.23(-3.30%)
Jan 10, 2003 6.522 6.887 6.503 6.864 4,840,289 +0.34(+5.24%)
Jan 09, 2003 6.561 6.618 6.445 6.522 3,412,443 +0.14(+2.22%)
Jan 08, 2003 6.561 6.561 6.357 6.380 6,698,731 -0.17(-2.58%)
Jan 07, 2003 6.745 6.745 6.522 6.549 2,912,775 -0.20(-3.01%)
Jan 06, 2003 6.810 6.867 6.733 6.752 5,474,192 -0.00(-0.06%)
Jan 03, 2003 6.637 6.783 6.526 6.756 2,909,126 +0.06(+0.92%)
Jan 02, 2003 6.311 6.695 6.311 6.695 2,311,714 +0.26(+3.99%)
Dec 31, 2002 6.422 6.507 6.392 6.438 2,293,468 +0.04(+0.60%)
Dec 30, 2002 6.407 6.445 6.353 6.399 3,002,699 -0.01(-0.12%)
Dec 27, 2002 6.445 6.480 6.380 6.407 2,190,771 -0.06(-0.89%)
Dec 26, 2002 6.326 6.472 6.323 6.465 1,858,181 +0.14(+2.25%)
Dec 24, 2002 6.330 6.388 6.319 6.323 751,717 -0.04(-0.60%)
Dec 23, 2002 6.330 6.399 6.300 6.361 1,720,557 +0.09(+1.41%)
Dec 20, 2002 6.311 6.334 6.196 6.273 2,968,033 -0.02(-0.30%)
Dec 19, 2002 6.273 6.338 6.208 6.292 4,310,125 +0.08(+1.30%)
Dec 18, 2002 6.131 6.254 6.020 6.211 7,269,817 +0.03(+0.43%)
Dec 17, 2002 6.330 6.430 6.150 6.185 5,400,428 +0.04(+0.69%)
Dec 16, 2002 6.000 6.162 5.962 6.142 4,094,045 +0.21(+3.49%)
Dec 13, 2002 5.851 5.966 5.832 5.935 3,473,696 +0.08(+1.31%)
Dec 12, 2002 5.540 5.881 5.509 5.858 6,162,832 +0.36(+6.49%)
Dec 11, 2002 5.505 5.513 5.371 5.502 1,915,263 -0.02(-0.28%)
Dec 10, 2002 5.563 5.624 5.471 5.517 2,778,539 -0.01(-0.14%)
Dec 09, 2002 5.590 5.590 5.448 5.525 2,259,062 -0.10(-1.71%)
Dec 06, 2002 5.678 5.755 5.498 5.621 3,759,369 -0.08(-1.48%)
Dec 05, 2002 5.843 5.878 5.647 5.705 4,074,236 -0.13(-2.17%)
Dec 04, 2002 5.793 5.832 5.709 5.832 3,746,076 +0.04(+0.73%)
Dec 03, 2002 5.774 5.843 5.716 5.789 2,766,289 -0.00(-0.07%)
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.