Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.161 7.382 7.091 7.272 3,498,691 -0.39(-5.05%)
May 28, 2002 7.382 7.670 7.364 7.658 6,196,448 +0.28(+3.74%)
May 27, 2002 7.419 7.456 7.364 7.382 3,491,629 +0.00(+0.00%)
May 24, 2002 7.419 7.456 7.364 7.382 3,483,482 -0.07(-0.94%)
May 23, 2002 7.253 7.526 7.143 7.452 4,497,619 +0.18(+2.48%)
May 22, 2002 7.253 7.419 7.172 7.272 11,019,710 +0.06(+0.87%)
May 21, 2002 7.058 7.217 6.918 7.209 5,258,086 +0.18(+2.51%)
May 20, 2002 6.904 7.132 6.812 7.033 4,162,742 +0.18(+2.69%)
May 17, 2002 6.683 6.885 6.683 6.848 2,600,253 +0.13(+1.97%)
May 16, 2002 6.734 6.823 6.646 6.716 1,401,703 -0.00(-0.05%)
May 15, 2002 6.756 6.848 6.646 6.720 5,171,718 +0.11(+1.67%)
May 14, 2002 6.859 6.859 6.535 6.609 199,758,384 -0.29(-4.27%)
May 13, 2002 6.756 6.904 6.657 6.904 3,407,435 +0.16(+2.35%)
May 10, 2002 6.683 6.786 6.679 6.745 3,492,444 +0.06(+0.83%)
May 09, 2002 6.480 6.690 6.480 6.690 1,852,280 +0.05(+0.78%)
May 08, 2002 6.543 6.683 6.502 6.639 1,675,471 +0.13(+1.98%)
May 07, 2002 6.572 6.712 6.499 6.510 3,075,545 -0.00(-0.06%)
May 06, 2002 6.628 6.628 6.454 6.513 190,116 -0.07(-1.06%)
May 03, 2002 6.484 6.690 6.480 6.583 1,778,134 +0.10(+1.59%)
May 02, 2002 6.443 6.594 6.396 6.480 2,460,653 -0.08(-1.23%)
May 01, 2002 6.499 6.602 6.484 6.561 2,895,749 +0.02(+0.34%)
Apr 30, 2002 6.775 6.775 6.517 6.539 3,186,356 -0.24(-3.48%)
Apr 29, 2002 6.628 6.823 6.628 6.775 3,004,387 +0.11(+1.71%)
Apr 26, 2002 6.370 6.664 6.289 6.661 2,745,557 +0.28(+4.39%)
Apr 25, 2002 6.546 6.683 6.322 6.381 3,620,366 -0.11(-1.70%)
Apr 24, 2002 6.705 6.782 6.469 6.491 3,891,146 -0.21(-3.19%)
Apr 23, 2002 6.738 6.753 6.690 6.705 2,606,772 -0.04(-0.65%)
Apr 22, 2002 6.738 6.808 6.720 6.749 3,028,559 +0.04(+0.66%)
Apr 19, 2002 6.738 6.742 6.661 6.705 3,395,756 -0.04(-0.55%)
Apr 18, 2002 6.812 6.848 6.701 6.742 12,543,631 -0.04(-0.65%)
Apr 17, 2002 6.535 6.812 6.510 6.786 4,530,210 +0.30(+4.60%)
Apr 16, 2002 6.399 6.510 6.267 6.488 2,272,438 +0.08(+1.21%)
Apr 15, 2002 6.480 6.488 6.377 6.410 1,454,936 -0.05(-0.80%)
Apr 12, 2002 6.436 6.495 6.407 6.462 2,577,711 +0.03(+0.52%)
Apr 11, 2002 6.535 6.546 6.407 6.429 1,375,087 -0.11(-1.63%)
Apr 10, 2002 6.465 6.569 6.451 6.535 2,210,786 +0.07(+1.02%)
Apr 09, 2002 6.410 6.517 6.407 6.469 2,297,425 +0.06(+0.98%)
Apr 08, 2002 6.315 6.462 6.311 6.407 2,587,217 +0.10(+1.52%)
Apr 05, 2002 6.355 6.399 6.186 6.311 1,841,144 -0.04(-0.70%)
Apr 04, 2002 6.315 6.539 6.112 6.355 3,349,042 +0.04(+0.64%)
Apr 03, 2002 6.451 6.473 6.234 6.315 2,441,913 -0.22(-3.38%)
Apr 02, 2002 6.628 6.628 6.480 6.535 2,253,698 -0.07(-1.11%)
Apr 01, 2002 6.480 6.679 6.425 6.609 4,775,461 +0.12(+1.87%)
Mar 29, 2002 6.554 6.569 6.436 6.488 2,752,890 +0.00(+0.00%)
Mar 28, 2002 6.554 6.569 6.436 6.488 2,752,075 -0.03(-0.45%)
Mar 27, 2002 6.175 6.535 6.156 6.517 7,589,189 +0.46(+7.60%)
Mar 26, 2002 5.983 6.186 5.983 6.057 3,368,868 +0.09(+1.54%)
Mar 25, 2002 5.965 6.057 5.910 5.965 3,053,818 +0.01(+0.12%)
Mar 22, 2002 5.939 6.083 5.928 5.957 1,578,240 +0.02(+0.31%)
Mar 21, 2002 6.068 6.086 5.932 5.939 3,656,759 -0.13(-2.06%)
Mar 20, 2002 5.891 6.079 5.873 6.064 3,040,238 +0.14(+2.30%)
Mar 19, 2002 5.799 6.038 5.799 5.928 5,122,016 +0.22(+3.94%)
Mar 18, 2002 5.611 5.740 5.611 5.703 3,784,409 +0.09(+1.64%)
Mar 15, 2002 5.678 5.689 5.578 5.611 2,900,910 -0.06(-0.97%)
Mar 14, 2002 5.641 5.729 5.622 5.667 3,029,103 -0.05(-0.84%)
Mar 13, 2002 5.810 5.884 5.692 5.714 7,023,727 -0.10(-1.65%)
Mar 12, 2002 5.692 5.832 5.692 5.810 3,830,580 +0.12(+2.14%)
Mar 11, 2002 5.633 5.722 5.633 5.689 4,230,640 +0.06(+0.98%)
Mar 08, 2002 5.696 5.736 5.512 5.633 2,260,216 -0.06(-0.97%)
Mar 07, 2002 5.817 5.847 5.667 5.689 4,208,370 -0.07(-1.15%)
Mar 06, 2002 5.560 5.832 5.560 5.755 7,895,548 +0.16(+2.90%)
Mar 05, 2002 5.762 5.799 5.545 5.593 3,120,359 -0.25(-4.22%)
Mar 04, 2002 5.681 5.906 5.670 5.840 12,046,883 +0.16(+2.79%)
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.