Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.627 6.642 6.508 6.560 2,722,546 +0.00(+0.00%)
Mar 28, 2002 6.627 6.642 6.508 6.560 2,721,740 -0.03(-0.45%)
Mar 27, 2002 6.243 6.608 6.225 6.590 7,505,535 +0.47(+7.60%)
Mar 26, 2002 6.050 6.255 6.050 6.124 3,331,734 +0.09(+1.54%)
Mar 25, 2002 6.031 6.124 5.975 6.031 3,020,156 +0.01(+0.12%)
Mar 22, 2002 6.005 6.150 5.994 6.024 1,560,844 +0.02(+0.31%)
Mar 21, 2002 6.135 6.154 5.998 6.005 3,616,452 -0.13(-2.06%)
Mar 20, 2002 5.957 6.147 5.938 6.132 3,006,726 +0.14(+2.30%)
Mar 19, 2002 5.864 6.106 5.864 5.994 5,065,558 +0.23(+3.94%)
Mar 18, 2002 5.674 5.804 5.674 5.767 3,742,695 +0.09(+1.64%)
Mar 15, 2002 5.741 5.752 5.640 5.674 2,868,934 -0.06(-0.97%)
Mar 14, 2002 5.704 5.793 5.685 5.730 2,995,714 -0.05(-0.84%)
Mar 13, 2002 5.875 5.949 5.756 5.778 6,946,306 -0.10(-1.65%)
Mar 12, 2002 5.756 5.897 5.756 5.875 3,788,357 +0.12(+2.14%)
Mar 11, 2002 5.696 5.786 5.696 5.752 4,184,007 +0.06(+0.98%)
Mar 08, 2002 5.759 5.800 5.573 5.696 2,235,302 -0.06(-0.97%)
Mar 07, 2002 5.882 5.912 5.730 5.752 4,161,982 -0.07(-1.15%)
Mar 06, 2002 5.622 5.897 5.622 5.819 7,808,518 +0.16(+2.90%)
Mar 05, 2002 5.826 5.864 5.607 5.655 3,085,964 -0.25(-4.22%)
Mar 04, 2002 5.745 5.972 5.733 5.905 11,914,094 +0.16(+2.79%)
Mar 01, 2002 5.454 5.745 5.424 5.745 4,110,142 +0.29(+5.32%)
Feb 28, 2002 5.491 5.529 5.443 5.454 5,704,292 -0.02(-0.34%)
Feb 27, 2002 5.436 5.540 5.432 5.473 2,553,327 +0.10(+1.80%)
Feb 26, 2002 5.305 5.428 5.272 5.376 6,345,982 +0.09(+1.76%)
Feb 25, 2002 5.231 5.357 5.231 5.283 3,640,357 +0.08(+1.50%)
Feb 22, 2002 5.324 5.380 5.119 5.205 2,599,795 -0.12(-2.24%)
Feb 21, 2002 5.361 5.454 5.305 5.324 4,562,467 -0.05(-0.90%)
Feb 20, 2002 5.454 5.491 5.331 5.372 3,575,356 -0.18(-3.28%)
Feb 19, 2002 5.771 5.786 5.521 5.555 16,787,602 -0.29(-4.97%)
Feb 18, 2002 5.759 5.920 5.759 5.845 4,826,502 +0.00(+0.00%)
Feb 15, 2002 5.759 5.920 5.759 5.845 4,797,493 +0.09(+1.49%)
Feb 14, 2002 5.957 5.990 5.759 5.759 10,807,186 -0.18(-3.07%)
Feb 13, 2002 5.733 5.953 5.715 5.942 2,678,495 +0.22(+3.91%)
Feb 12, 2002 5.771 5.800 5.659 5.719 2,543,388 -0.05(-0.90%)
Feb 11, 2002 5.752 5.845 5.700 5.771 2,424,129 -0.02(-0.32%)
Feb 08, 2002 5.733 5.938 5.715 5.789 3,352,416 +0.09(+1.50%)
Feb 07, 2002 5.733 5.800 5.692 5.704 3,862,491 -0.03(-0.58%)
Feb 06, 2002 5.800 5.864 5.700 5.737 4,333,081 -0.03(-0.52%)
Feb 05, 2002 5.778 5.838 5.707 5.767 4,661,850 -0.01(-0.13%)
Feb 04, 2002 5.815 5.838 5.674 5.774 4,551,723 -0.13(-2.15%)
Feb 01, 2002 5.789 5.949 5.767 5.901 2,202,802 +0.11(+1.93%)
Jan 31, 2002 5.584 5.800 5.510 5.789 4,326,098 +0.19(+3.32%)
Jan 30, 2002 5.603 5.659 5.540 5.603 3,478,659 +0.00(+0.00%)
Jan 29, 2002 5.369 5.629 5.369 5.603 4,299,775 +0.23(+4.22%)
Jan 28, 2002 5.510 5.510 5.324 5.376 2,011,020 -0.13(-2.43%)
Jan 25, 2002 5.279 5.510 5.268 5.510 1,801,242 +0.24(+4.52%)
Jan 24, 2002 5.212 5.398 5.208 5.272 3,385,992 +0.09(+1.65%)
Jan 23, 2002 5.130 5.186 5.026 5.186 3,281,774 +0.11(+2.20%)
Jan 22, 2002 5.138 5.175 5.045 5.074 1,993,829 +0.01(+0.22%)
Jan 21, 2002 5.026 5.138 4.896 5.063 2,330,925 +0.00(+0.00%)
Jan 18, 2002 5.026 5.138 4.896 5.063 11,952,772 +0.04(+0.82%)
Jan 17, 2002 5.100 5.100 4.870 5.022 2,635,250 +0.01(+0.30%)
Jan 16, 2002 5.115 5.216 5.007 5.007 122,536,064 -0.11(-2.11%)
Jan 15, 2002 5.037 5.153 5.026 5.115 2,746,988 +0.07(+1.48%)
Jan 14, 2002 5.119 5.164 4.989 5.041 2,249,538 -0.06(-1.10%)
Jan 11, 2002 5.067 5.194 5.037 5.097 1,114,696 +0.03(+0.66%)
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.