FCX
Freeport-McMoRan Inc.
19:59:59
68.675 $
0.0000 (%0.00)
Previous Close: 69.06
Day Low₺68.02
Day High₺70.62
FCX: Freeport-McMoRan Inc. Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4858
CLOSE 5.4614
Low
LOW 3.38
High
HIGH 10.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 10.53 | 10.72 | 10.38 | 10.59 |
| 01/04/2000 | 10.47 | 10.5 | 9.97 | 10 |
| 01/05/2000 | 10.03 | 10.41 | 10.03 | 10.38 |
| 01/06/2000 | 10.38 | 10.47 | 9.91 | 10.06 |
| 01/07/2000 | 9.94 | 10.25 | 9.66 | 10.06 |
| 01/10/2000 | 10.13 | 10.13 | 9.84 | 9.88 |
| 01/11/2000 | 9.84 | 10 | 9.78 | 9.94 |
| 01/12/2000 | 9.88 | 9.91 | 9.56 | 9.78 |
| 01/13/2000 | 9.75 | 9.94 | 9.69 | 9.72 |
| 01/14/2000 | 9.66 | 9.72 | 9.38 | 9.5 |
| 01/18/2000 | 9.56 | 9.75 | 9.34 | 9.75 |
| 01/19/2000 | 9.75 | 10 | 9.69 | 10 |
| 01/20/2000 | 10 | 10 | 9.53 | 9.53 |
| 01/21/2000 | 9.63 | 9.63 | 9.19 | 9.19 |
| 01/24/2000 | 9.25 | 9.25 | 8.75 | 8.94 |
| 01/25/2000 | 8.88 | 8.91 | 8.5 | 8.81 |
| 01/26/2000 | 8.75 | 8.75 | 8.16 | 8.34 |
| 01/27/2000 | 8.41 | 8.91 | 8.38 | 8.91 |
| 01/28/2000 | 8.75 | 9.13 | 8.56 | 8.72 |
| 01/31/2000 | 8.66 | 8.84 | 8.66 | 8.72 |
| 02/01/2000 | 8.59 | 8.91 | 8.59 | 8.72 |
| 02/02/2000 | 8.72 | 8.88 | 8.69 | 8.72 |
| 02/03/2000 | 8.69 | 8.81 | 8.66 | 8.75 |
| 02/04/2000 | 9 | 9.38 | 9 | 9.28 |
| 02/07/2000 | 9.44 | 9.47 | 9.19 | 9.19 |
| 02/08/2000 | 9.19 | 9.22 | 8.97 | 9 |
| 02/09/2000 | 9 | 9.16 | 8.91 | 8.97 |
| 02/10/2000 | 9 | 9.03 | 8.88 | 8.91 |
| 02/11/2000 | 8.84 | 9.09 | 8.81 | 9.09 |
| 02/14/2000 | 9.03 | 9.25 | 9.03 | 9.19 |
| 02/15/2000 | 9.22 | 9.34 | 9.13 | 9.16 |
| 02/16/2000 | 9.13 | 9.19 | 8.97 | 9 |
| 02/17/2000 | 9 | 9.28 | 8.94 | 9.06 |
| 02/18/2000 | 9.03 | 9.19 | 8.97 | 9 |
| 02/22/2000 | 8.94 | 9.13 | 8.69 | 8.88 |
| 02/23/2000 | 8.94 | 8.94 | 8.31 | 8.34 |
| 02/24/2000 | 8.34 | 8.34 | 7.47 | 7.47 |
| 02/25/2000 | 7.44 | 7.44 | 7 | 7 |
| 02/28/2000 | 7.19 | 7.41 | 6.81 | 6.88 |
| 02/29/2000 | 6.91 | 7.13 | 6.81 | 6.88 |
| 03/01/2000 | 6.91 | 7.13 | 6.63 | 7.03 |
| 03/02/2000 | 7.03 | 7.03 | 6.5 | 6.66 |
| 03/03/2000 | 6.66 | 6.97 | 6.5 | 6.84 |
| 03/06/2000 | 6.81 | 6.94 | 6.63 | 6.66 |
| 03/07/2000 | 6.72 | 6.97 | 6.72 | 6.97 |
| 03/08/2000 | 6.81 | 6.91 | 6.66 | 6.78 |
| 03/09/2000 | 6.72 | 6.84 | 6.53 | 6.63 |
| 03/10/2000 | 6.84 | 6.84 | 6.53 | 6.53 |
| 03/13/2000 | 6.59 | 6.66 | 6.44 | 6.47 |
| 03/14/2000 | 6.41 | 6.5 | 6.25 | 6.31 |
| 03/15/2000 | 6.31 | 6.69 | 6.31 | 6.66 |
| 03/16/2000 | 6.63 | 7 | 6.63 | 6.88 |
| 03/17/2000 | 6.91 | 6.91 | 6.53 | 6.59 |
| 03/20/2000 | 6.78 | 6.94 | 6.72 | 6.88 |
| 03/21/2000 | 6.94 | 7 | 6.75 | 6.94 |
| 03/22/2000 | 6.88 | 6.88 | 6.25 | 6.31 |
| 03/23/2000 | 6.34 | 6.88 | 6.31 | 6.88 |
| 03/24/2000 | 6.81 | 6.97 | 6.72 | 6.78 |
| 03/27/2000 | 6.75 | 6.78 | 6.5 | 6.75 |
| 03/28/2000 | 6.75 | 6.88 | 6.75 | 6.84 |
| 03/29/2000 | 6.78 | 6.81 | 6.13 | 6.19 |
| 03/30/2000 | 6.31 | 6.41 | 6.03 | 6.09 |
| 03/31/2000 | 6.03 | 6.34 | 6.03 | 6.03 |
| 04/03/2000 | 6 | 6.19 | 5.94 | 6.06 |
| 04/04/2000 | 6.03 | 6.38 | 5.81 | 6 |
| 04/05/2000 | 5.94 | 6.13 | 5.84 | 6.13 |
| 04/06/2000 | 6.16 | 6.28 | 6 | 6.09 |
| 04/07/2000 | 6 | 6 | 5.25 | 5.47 |
| 04/10/2000 | 5.53 | 5.78 | 5.5 | 5.78 |
| 04/11/2000 | 5.72 | 5.81 | 5.22 | 5.34 |
| 04/12/2000 | 5.34 | 5.72 | 5.34 | 5.56 |
| 04/13/2000 | 5.56 | 5.78 | 5.53 | 5.69 |
| 04/14/2000 | 5.69 | 5.75 | 5.38 | 5.47 |
| 04/17/2000 | 5.47 | 5.47 | 5.16 | 5.28 |
| 04/18/2000 | 5.03 | 5.19 | 5 | 5 |
| 04/19/2000 | 5.03 | 5.19 | 4.91 | 5.19 |
| 04/20/2000 | 5.16 | 5.28 | 5 | 5 |
| 04/24/2000 | 5.06 | 5.16 | 4.94 | 5 |
| 04/25/2000 | 5.09 | 5.09 | 5 | 5.03 |
| 04/26/2000 | 5.03 | 5.09 | 4.88 | 4.91 |
| 04/27/2000 | 4.94 | 5.03 | 4.88 | 5 |
| 04/28/2000 | 4.97 | 4.97 | 4.78 | 4.81 |
| 05/01/2000 | 4.75 | 4.97 | 4.69 | 4.97 |
| 05/02/2000 | 4.91 | 5.41 | 4.91 | 5.34 |
| 05/03/2000 | 5.34 | 5.34 | 5.06 | 5.22 |
| 05/04/2000 | 5.31 | 6.25 | 5.25 | 6.19 |
| 05/05/2000 | 6.06 | 6.09 | 5.72 | 5.72 |
| 05/08/2000 | 5.72 | 5.75 | 5.53 | 5.63 |
| 05/09/2000 | 5.63 | 5.72 | 5.5 | 5.53 |
| 05/10/2000 | 5.47 | 5.56 | 5.28 | 5.44 |
| 05/11/2000 | 5.38 | 5.41 | 5.09 | 5.19 |
| 05/12/2000 | 5.25 | 5.47 | 5.19 | 5.31 |
| 05/15/2000 | 5.28 | 5.5 | 5.28 | 5.44 |
| 05/16/2000 | 5.5 | 6 | 5.44 | 5.75 |
| 05/17/2000 | 5.75 | 5.75 | 5.59 | 5.66 |
| 05/18/2000 | 5.53 | 5.59 | 5.47 | 5.5 |
| 05/19/2000 | 5.53 | 5.53 | 5.31 | 5.31 |
| 05/22/2000 | 5.38 | 5.44 | 5.06 | 5.09 |
| 05/23/2000 | 5.13 | 5.19 | 5 | 5.03 |
| 05/24/2000 | 5.06 | 5.09 | 4.97 | 4.97 |
| 05/25/2000 | 4.97 | 5.09 | 4.91 | 4.94 |
| 05/26/2000 | 4.97 | 4.97 | 4.63 | 4.75 |
| 05/30/2000 | 4.75 | 4.84 | 4.75 | 4.78 |
| 05/31/2000 | 4.75 | 4.81 | 4.53 | 4.59 |
| 06/01/2000 | 4.56 | 4.66 | 4.47 | 4.5 |
| 06/02/2000 | 4.63 | 4.75 | 4.59 | 4.69 |
| 06/05/2000 | 4.66 | 4.78 | 4.56 | 4.75 |
| 06/06/2000 | 4.75 | 4.94 | 4.69 | 4.69 |
| 06/07/2000 | 4.69 | 4.72 | 4.56 | 4.59 |
| 06/08/2000 | 4.56 | 4.59 | 4.47 | 4.53 |
| 06/09/2000 | 4.53 | 4.59 | 4.44 | 4.44 |
| 06/12/2000 | 4.44 | 4.53 | 4.41 | 4.41 |
| 06/13/2000 | 4.53 | 4.66 | 4.47 | 4.47 |
| 06/14/2000 | 4.53 | 4.72 | 4.53 | 4.69 |
| 06/15/2000 | 4.69 | 4.81 | 4.53 | 4.69 |
| 06/16/2000 | 4.66 | 4.94 | 4.66 | 4.84 |
| 06/19/2000 | 4.88 | 4.91 | 4.78 | 4.84 |
| 06/20/2000 | 4.84 | 4.84 | 4.53 | 4.53 |
| 06/21/2000 | 4.59 | 4.75 | 4.5 | 4.72 |
| 06/22/2000 | 4.72 | 4.91 | 4.63 | 4.81 |
| 06/23/2000 | 4.88 | 4.91 | 4.81 | 4.84 |
| 06/26/2000 | 4.84 | 4.88 | 4.72 | 4.81 |
| 06/27/2000 | 4.81 | 4.91 | 4.78 | 4.81 |
| 06/28/2000 | 4.75 | 4.94 | 4.66 | 4.66 |
| 06/29/2000 | 4.69 | 4.78 | 4.5 | 4.5 |
| 06/30/2000 | 4.53 | 4.81 | 4.53 | 4.63 |
| 07/03/2000 | 4.72 | 4.88 | 4.72 | 4.88 |
| 07/05/2000 | 4.88 | 4.91 | 4.66 | 4.66 |
| 07/06/2000 | 4.69 | 4.81 | 4.66 | 4.69 |
| 07/07/2000 | 4.72 | 4.72 | 4.5 | 4.53 |
| 07/10/2000 | 4.56 | 4.69 | 4.53 | 4.66 |
| 07/11/2000 | 4.53 | 4.78 | 4.53 | 4.69 |
| 07/12/2000 | 4.53 | 4.69 | 4.5 | 4.56 |
| 07/13/2000 | 4.5 | 4.59 | 4.41 | 4.44 |
| 07/14/2000 | 4.41 | 4.47 | 4.34 | 4.34 |
| 07/17/2000 | 4.34 | 4.41 | 4.31 | 4.34 |
| 07/18/2000 | 4.34 | 4.41 | 4.25 | 4.31 |
| 07/19/2000 | 4.31 | 4.31 | 4.13 | 4.16 |
| 07/20/2000 | 4.16 | 4.25 | 4.09 | 4.22 |
| 07/21/2000 | 4.25 | 4.34 | 4.16 | 4.16 |
| 07/24/2000 | 4.13 | 4.25 | 4.09 | 4.09 |
| 07/25/2000 | 4.09 | 4.19 | 4.09 | 4.16 |
| 07/26/2000 | 4.13 | 4.19 | 4.09 | 4.13 |
| 07/27/2000 | 4.13 | 4.19 | 4.09 | 4.13 |
| 07/28/2000 | 4.13 | 4.5 | 4.13 | 4.41 |
| 07/31/2000 | 4.44 | 4.56 | 4.41 | 4.5 |
| 08/01/2000 | 4.53 | 4.59 | 4.5 | 4.5 |
| 08/02/2000 | 4.53 | 4.59 | 4.5 | 4.53 |
| 08/03/2000 | 4.59 | 4.59 | 4.38 | 4.38 |
| 08/04/2000 | 4.41 | 4.47 | 4.34 | 4.41 |
| 08/07/2000 | 4.44 | 4.47 | 4.31 | 4.34 |
| 08/08/2000 | 4.31 | 4.41 | 4.28 | 4.38 |
| 08/09/2000 | 4.38 | 4.41 | 4.31 | 4.34 |
| 08/10/2000 | 4.31 | 4.38 | 4.25 | 4.25 |
| 08/11/2000 | 4.34 | 4.44 | 4.28 | 4.41 |
| 08/14/2000 | 4.41 | 4.59 | 4.34 | 4.53 |
| 08/15/2000 | 4.53 | 4.59 | 4.44 | 4.56 |
| 08/16/2000 | 4.66 | 4.75 | 4.59 | 4.63 |
| 08/17/2000 | 4.69 | 4.69 | 4.5 | 4.53 |
| 08/18/2000 | 4.47 | 4.5 | 4.41 | 4.41 |
| 08/21/2000 | 4.44 | 4.44 | 4.34 | 4.34 |
| 08/22/2000 | 4.34 | 4.41 | 4.31 | 4.38 |
| 08/23/2000 | 4.31 | 4.44 | 4.31 | 4.44 |
| 08/24/2000 | 4.44 | 4.78 | 4.44 | 4.69 |
| 08/25/2000 | 4.72 | 4.78 | 4.59 | 4.69 |
| 08/28/2000 | 4.63 | 4.66 | 4.5 | 4.53 |
| 08/29/2000 | 4.53 | 4.56 | 4.41 | 4.44 |
| 08/30/2000 | 4.47 | 4.53 | 4.34 | 4.44 |
| 08/31/2000 | 4.47 | 4.97 | 4.44 | 4.91 |
| 09/01/2000 | 4.72 | 4.94 | 4.72 | 4.84 |
| 09/05/2000 | 4.81 | 4.94 | 4.75 | 4.88 |
| 09/06/2000 | 4.91 | 5.03 | 4.78 | 4.97 |
| 09/07/2000 | 4.91 | 5 | 4.81 | 4.81 |
| 09/08/2000 | 4.84 | 4.97 | 4.81 | 4.94 |
| 09/11/2000 | 4.94 | 5.09 | 4.91 | 5 |
| 09/12/2000 | 5.03 | 5.09 | 4.97 | 5.09 |
| 09/13/2000 | 5.09 | 5.28 | 5.03 | 5.25 |
| 09/14/2000 | 5.22 | 5.31 | 4.94 | 5 |
| 09/15/2000 | 4.88 | 5 | 4.81 | 4.97 |
| 09/18/2000 | 4.94 | 4.94 | 4.75 | 4.75 |
| 09/19/2000 | 4.81 | 4.84 | 4.56 | 4.56 |
| 09/20/2000 | 4.56 | 4.63 | 4.34 | 4.34 |
| 09/21/2000 | 4.38 | 4.5 | 4.34 | 4.47 |
| 09/22/2000 | 4.59 | 4.63 | 4.44 | 4.5 |
| 09/25/2000 | 4.53 | 4.53 | 4.41 | 4.47 |
| 09/26/2000 | 4.44 | 4.47 | 4.34 | 4.34 |
| 09/27/2000 | 4.34 | 4.56 | 4.31 | 4.5 |
| 09/28/2000 | 4.5 | 4.53 | 4.34 | 4.38 |
| 09/29/2000 | 4.38 | 4.47 | 4.34 | 4.41 |
| 10/02/2000 | 4.38 | 4.47 | 4.28 | 4.47 |
| 10/03/2000 | 4.47 | 4.63 | 4.41 | 4.47 |
| 10/04/2000 | 4.47 | 4.69 | 4.41 | 4.47 |
| 10/05/2000 | 4.47 | 4.5 | 4.38 | 4.38 |
| 10/06/2000 | 4.38 | 4.56 | 4.25 | 4.25 |
| 10/09/2000 | 4.25 | 4.44 | 4.25 | 4.41 |
| 10/10/2000 | 4.34 | 4.47 | 4.22 | 4.28 |
| 10/11/2000 | 4.31 | 4.41 | 4.22 | 4.25 |
| 10/12/2000 | 4.22 | 4.5 | 4.19 | 4.34 |
| 10/13/2000 | 4.38 | 4.38 | 4.16 | 4.25 |
| 10/16/2000 | 4.22 | 4.22 | 4 | 4.03 |
| 10/17/2000 | 3.91 | 4.09 | 3.88 | 3.97 |
| 10/18/2000 | 4 | 4.06 | 3.97 | 4.03 |
| 10/19/2000 | 4.06 | 4.16 | 4.03 | 4.03 |
| 10/20/2000 | 3.97 | 4.09 | 3.97 | 4 |
| 10/23/2000 | 4 | 4.06 | 3.91 | 3.91 |
| 10/24/2000 | 3.94 | 4 | 3.84 | 3.91 |
| 10/25/2000 | 3.91 | 3.91 | 3.84 | 3.88 |
| 10/26/2000 | 3.91 | 3.94 | 3.84 | 3.88 |
| 10/27/2000 | 3.88 | 3.91 | 3.84 | 3.88 |
| 10/30/2000 | 3.91 | 4.06 | 3.91 | 4.03 |
| 10/31/2000 | 4.06 | 4.06 | 3.94 | 3.97 |
| 11/01/2000 | 3.84 | 3.97 | 3.72 | 3.75 |
| 11/02/2000 | 3.75 | 3.84 | 3.72 | 3.81 |
| 11/03/2000 | 3.81 | 3.81 | 3.69 | 3.75 |
| 11/06/2000 | 3.78 | 3.91 | 3.69 | 3.72 |
| 11/07/2000 | 3.78 | 3.81 | 3.69 | 3.72 |
| 11/08/2000 | 3.75 | 3.84 | 3.72 | 3.81 |
| 11/09/2000 | 3.81 | 3.88 | 3.72 | 3.75 |
| 11/10/2000 | 3.75 | 3.81 | 3.63 | 3.66 |
| 11/13/2000 | 3.63 | 3.63 | 3.5 | 3.56 |
| 11/14/2000 | 3.53 | 3.63 | 3.44 | 3.53 |
| 11/15/2000 | 3.5 | 3.59 | 3.5 | 3.56 |
| 11/16/2000 | 3.56 | 3.56 | 3.44 | 3.47 |
| 11/17/2000 | 3.5 | 3.5 | 3.38 | 3.38 |
| 11/20/2000 | 3.38 | 3.53 | 3.38 | 3.53 |
| 11/21/2000 | 3.53 | 3.75 | 3.5 | 3.53 |
| 11/22/2000 | 3.56 | 3.69 | 3.53 | 3.63 |
| 11/24/2000 | 3.59 | 3.72 | 3.59 | 3.69 |
| 11/27/2000 | 3.75 | 3.88 | 3.72 | 3.81 |
| 11/28/2000 | 3.84 | 3.94 | 3.78 | 3.88 |
| 11/29/2000 | 3.91 | 4.06 | 3.88 | 3.91 |
| 11/30/2000 | 3.91 | 4.06 | 3.91 | 4.03 |
| 12/01/2000 | 4.06 | 4.25 | 4.03 | 4.19 |
| 12/04/2000 | 4.16 | 4.56 | 4.13 | 4.5 |
| 12/05/2000 | 4.56 | 4.56 | 4.34 | 4.38 |
| 12/06/2000 | 4.38 | 4.41 | 4.28 | 4.41 |
| 12/07/2000 | 4.41 | 4.5 | 4.38 | 4.44 |
| 12/08/2000 | 4.41 | 4.44 | 4.31 | 4.41 |
| 12/11/2000 | 4.44 | 4.44 | 4.09 | 4.16 |
| 12/12/2000 | 4.16 | 4.16 | 4.09 | 4.13 |
| 12/13/2000 | 4.13 | 4.13 | 3.84 | 3.94 |
| 12/14/2000 | 3.94 | 4.09 | 3.94 | 4.06 |
| 12/15/2000 | 4.06 | 4.16 | 4 | 4 |
| 12/18/2000 | 4 | 4.22 | 4 | 4.13 |
| 12/19/2000 | 4.16 | 4.16 | 4 | 4.06 |
| 12/20/2000 | 4.06 | 4.22 | 4.06 | 4.16 |
| 12/21/2000 | 4.19 | 4.44 | 4.13 | 4.41 |
| 12/22/2000 | 4.44 | 4.47 | 4.34 | 4.44 |
| 12/26/2000 | 4.41 | 4.5 | 4.38 | 4.47 |
| 12/27/2000 | 4.41 | 4.41 | 4.16 | 4.38 |
| 12/28/2000 | 4.34 | 4.56 | 4.34 | 4.56 |
| 12/29/2000 | 4.5 | 4.53 | 4.25 | 4.28 |