FCX: Freeport-McMoRan Inc. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.2181

CLOSE 6.2223

Low

LOW 4.16

High

HIGH 8.57

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	4.28	4.5	4.16	4.16
01/03/2001	4.19	4.41	4.16	4.41
01/04/2001	4.41	4.44	4.16	4.16
01/05/2001	4.16	4.34	4.16	4.16
01/08/2001	4.22	4.34	4.22	4.34
01/09/2001	4.34	4.38	4.28	4.31
01/10/2001	4.31	4.44	4.28	4.38
01/11/2001	4.38	4.41	4.22	4.41
01/12/2001	4.41	4.5	4.28	4.47
01/16/2001	4.47	4.53	4.41	4.5
01/17/2001	4.53	4.56	4.44	4.53
01/18/2001	4.56	5.38	4.56	5.31
01/19/2001	5.47	5.5	5.28	5.44
01/22/2001	5.41	5.94	5.41	5.94
01/23/2001	5.88	5.94	5.69	5.94
01/24/2001	5.81	5.84	5.66	5.78
01/25/2001	5.72	6.06	5.72	5.75
01/26/2001	5.66	5.69	5.47	5.56
01/29/2001	5.56	5.67	5.56	5.61
01/30/2001	5.61	5.74	5.58	5.72
01/31/2001	5.74	5.94	5.73	5.85
02/01/2001	5.86	6.27	5.85	6.27
02/02/2001	6.23	6.47	6.12	6.39
02/05/2001	6.35	6.44	6.25	6.42
02/06/2001	6.38	6.38	6.23	6.33
02/07/2001	6.26	6.45	6.21	6.41
02/08/2001	6.41	6.48	6.29	6.41
02/09/2001	6.4	6.47	6.38	6.45
02/12/2001	6.47	6.47	6.35	6.37
02/13/2001	6.38	6.54	6.29	6.29
02/14/2001	6.31	6.37	6.1	6.17
02/15/2001	6.13	6.34	6.12	6.31
02/16/2001	6.35	6.42	6.23	6.23
02/20/2001	6.24	6.27	6.01	6.01
02/21/2001	6.03	6.25	6.03	6.15
02/22/2001	6.16	6.81	6.16	6.68
02/23/2001	6.68	6.87	6.52	6.58
02/26/2001	6.6	7.1	6.58	7.05
02/27/2001	6.98	7.13	6.9	7
02/28/2001	6.98	7.03	6.83	7.03
03/01/2001	7.1	7.1	6.89	7.02
03/02/2001	6.98	7.05	6.94	7.02
03/05/2001	7	7.28	6.5	7.28
03/06/2001	7.24	7.24	7.03	7.14
03/07/2001	7.15	7.2	7.03	7.13
03/08/2001	7.13	7.28	7.13	7.23
03/09/2001	7.25	7.35	7.18	7.18
03/12/2001	7.18	7.24	6.81	6.84
03/13/2001	6.8	6.8	6.4	6.58
03/14/2001	6.54	6.54	6.33	6.41
03/15/2001	6.41	6.41	6.15	6.38
03/16/2001	6.36	6.36	6.07	6.23
03/19/2001	6.22	6.38	6.22	6.33
03/20/2001	6.33	6.45	6.3	6.33
03/21/2001	6.48	6.48	6.26	6.33
03/22/2001	6.38	6.38	5.99	6.21
03/23/2001	6.23	6.29	6.15	6.27
03/26/2001	6.26	6.31	6.21	6.31
03/27/2001	6.3	6.57	6.25	6.51
03/28/2001	6.48	6.48	6.1	6.22
03/29/2001	6.2	6.5	6.2	6.38
03/30/2001	6.43	6.53	6.42	6.53
04/02/2001	6.53	6.53	6.3	6.35
04/03/2001	6.35	6.35	6.12	6.25
04/04/2001	6.24	6.83	6.24	6.75
04/05/2001	6.75	6.91	6.72	6.8
04/06/2001	6.78	6.89	6.55	6.56
04/09/2001	6.66	6.92	6.66	6.8
04/10/2001	6.8	6.93	6.8	6.85
04/11/2001	6.8	6.89	6.71	6.89
04/12/2001	6.89	6.98	6.8	6.98
04/16/2001	7.1	7.15	7.04	7.09
04/17/2001	7.09	7.12	6.97	7.12
04/18/2001	7.12	7.12	6.96	7
04/19/2001	7	7	6.95	6.95
04/20/2001	6.9	6.95	6.9	6.95
04/23/2001	6.95	7.02	6.92	6.95
04/24/2001	6.93	7	6.89	7
04/25/2001	7	7.05	6.98	6.99
04/26/2001	7	7.18	6.98	7.17
04/27/2001	7.2	7.2	7.05	7.13
04/30/2001	7.18	7.18	7.03	7.08
05/01/2001	7.18	7.22	7.1	7.22
05/02/2001	7.22	7.25	7.17	7.2
05/03/2001	7.15	7.15	6.95	7
05/04/2001	6.98	7	6.94	7
05/07/2001	7.03	7.05	6.93	6.95
05/08/2001	6.95	7	6.93	6.99
05/09/2001	6.98	7.14	6.95	7.07
05/10/2001	7.13	7.25	7.12	7.25
05/11/2001	7.29	7.3	7.13	7.19
05/14/2001	7.2	7.28	7.09	7.25
05/15/2001	7.25	7.28	7.2	7.25
05/16/2001	7.23	7.71	7.23	7.71
05/17/2001	7.76	7.9	7.66	7.83
05/18/2001	7.82	8.3	7.82	8.1
05/21/2001	8.57	8.57	8.29	8.49
05/22/2001	8.35	8.35	8.1	8.23
05/23/2001	8.24	8.24	7.9	7.99
05/24/2001	8.05	8.25	7.92	8.03
05/25/2001	8.02	8.17	7.93	8.09
05/29/2001	8.05	8.05	7.93	7.99
05/30/2001	8	8	7.67	7.84
05/31/2001	7.84	8.05	7.83	7.84
06/01/2001	7.83	8.02	7.76	7.99
06/04/2001	8.04	8.15	7.98	8.14
06/05/2001	8.15	8.2	7.95	8.2
06/06/2001	8.18	8.18	7.8	7.82
06/07/2001	7.82	7.85	7.6	7.7
06/08/2001	7.65	8.05	7.58	7.98
06/11/2001	7.9	7.9	7.65	7.66
06/12/2001	7.66	7.8	7.57	7.59
06/13/2001	7.59	7.59	7.29	7.49
06/14/2001	7.46	7.5	7.33	7.34
06/15/2001	7.3	7.5	7.13	7.5
06/18/2001	7.48	7.55	7.43	7.49
06/19/2001	7.5	7.59	7.3	7.33
06/20/2001	7.3	7.31	6.95	7
06/21/2001	7.03	7.07	6.75	6.85
06/22/2001	6.84	6.92	6.55	6.56
06/25/2001	6.75	6.8	6.45	6.47
06/26/2001	6.47	6.5	6.26	6.39
06/27/2001	6.44	6.45	6.2	6.23
06/28/2001	5.8	6.23	5.8	6.1
06/29/2001	6.05	6.2	5.53	5.53
07/02/2001	5.55	5.67	5.3	5.36
07/03/2001	5.26	5.45	5.26	5.36
07/05/2001	5.18	5.3	5.12	5.21
07/06/2001	5.2	5.3	5.12	5.2
07/09/2001	5.21	5.46	5.13	5.36
07/10/2001	5.47	5.77	5.43	5.77
07/11/2001	5.78	5.96	5.78	5.95
07/12/2001	5.9	5.99	5.79	5.95
07/13/2001	5.95	6.03	5.9	5.95
07/16/2001	5.98	5.99	5.8	5.84
07/17/2001	5.84	6.13	5.84	6.13
07/18/2001	6.15	6.36	6.15	6.29
07/19/2001	6.29	6.49	6.27	6.38
07/20/2001	6.43	6.44	6.26	6.33
07/23/2001	6.29	6.3	6.01	6.01
07/24/2001	6.05	6.14	5.93	5.95
07/25/2001	5.95	6	5.82	5.91
07/26/2001	5.93	5.93	5.82	5.85
07/27/2001	5.85	6.06	5.83	6.05
07/30/2001	5.95	5.95	5.14	5.25
07/31/2001	5.38	5.52	5.28	5.38
08/01/2001	5.6	5.69	5.48	5.5
08/02/2001	5.5	5.5	5.41	5.45
08/03/2001	5.48	5.48	5.34	5.46
08/06/2001	5.5	5.5	5.45	5.49
08/07/2001	5.5	5.5	5.45	5.49
08/08/2001	5.49	5.5	5.46	5.49
08/09/2001	5.49	5.63	5.49	5.55
08/10/2001	5.56	5.59	5.4	5.46
08/13/2001	5.48	5.52	5.38	5.51
08/14/2001	5.54	5.57	5.48	5.57
08/15/2001	5.56	5.65	5.41	5.6
08/16/2001	5.62	5.65	5.58	5.64
08/17/2001	5.67	6.07	5.66	5.9
08/20/2001	5.98	5.98	5.76	5.93
08/21/2001	5.95	6.04	5.91	6.01
08/22/2001	6.04	6.12	5.86	5.89
08/23/2001	5.93	6.05	5.9	6.04
08/24/2001	5.99	6.29	5.98	6.26
08/27/2001	6.26	6.29	6.14	6.17
08/28/2001	6.17	6.3	6.03	6.2
08/29/2001	6.25	6.32	6.15	6.2
08/30/2001	6.15	6.2	5.95	6.12
08/31/2001	6.13	6.23	6.11	6.19
09/04/2001	6.2	6.25	6.03	6.03
09/05/2001	6.03	6.18	5.96	6.13
09/06/2001	6.1	6.15	6.01	6.01
09/07/2001	6.05	6.12	6	6.04
09/10/2001	6.02	6.03	5.9	5.99
09/17/2001	5.98	5.98	5.66	5.66
09/18/2001	5.7	5.83	5.68	5.75
09/19/2001	5.8	5.98	5.75	5.82
09/20/2001	5.82	5.93	5.77	5.91
09/21/2001	5.92	6	5.88	5.98
09/24/2001	6	6.1	5.58	5.74
09/25/2001	5.64	5.65	5.2	5.35
09/26/2001	5.4	5.45	5.2	5.37
09/27/2001	5.36	5.47	5.23	5.28
09/28/2001	5.43	5.55	5.37	5.5
10/01/2001	5.43	5.43	5.24	5.27
10/02/2001	5.35	5.38	5.23	5.31
10/03/2001	5.08	5.31	5.08	5.31
10/04/2001	5.3	5.31	5.13	5.14
10/05/2001	5.05	5.29	5.05	5.23
10/08/2001	5.18	5.22	4.88	4.94
10/09/2001	4.95	4.95	4.83	4.84
10/10/2001	4.89	4.99	4.8	4.97
10/11/2001	4.95	4.95	4.7	4.75
10/12/2001	4.76	5	4.76	5
10/15/2001	5	5.08	5	5.01
10/16/2001	5.01	5.4	5.01	5.39
10/17/2001	5.39	5.4	5.12	5.14
10/18/2001	5.15	5.17	5.02	5.08
10/19/2001	5.09	5.14	4.85	5
10/22/2001	5	5.05	4.96	5.01
10/23/2001	5.01	5.35	5	5.25
10/24/2001	5.3	5.38	5.22	5.38
10/25/2001	5.35	5.51	5.26	5.43
10/26/2001	5.36	5.43	5.28	5.3
10/29/2001	5.31	5.31	4.75	5.07
10/30/2001	5.08	5.13	5.03	5.11
10/31/2001	5.12	5.55	5.11	5.55
11/01/2001	5.47	5.75	5.28	5.57
11/02/2001	5.51	5.58	5.41	5.55
11/05/2001	5.55	5.59	5.51	5.54
11/06/2001	5.5	5.7	5.5	5.6
11/07/2001	5.6	5.66	5.59	5.65
11/08/2001	5.68	5.88	5.68	5.77
11/09/2001	5.8	6.02	5.8	6.01
11/12/2001	6	6.05	5.88	5.89
11/13/2001	5.93	5.96	5.64	5.65
11/14/2001	6.5	6.5	6.04	6.06
11/15/2001	6.13	6.15	5.84	5.96
11/16/2001	5.91	5.98	5.7	5.78
11/19/2001	5.78	5.96	5.78	5.9
11/20/2001	5.88	5.95	5.8	5.82
11/21/2001	5.82	5.92	5.72	5.91
11/23/2001	5.86	5.86	5.74	5.81
11/26/2001	5.9	6.08	5.86	5.91
11/27/2001	6.03	6.25	6.03	6.17
11/28/2001	6.17	6.57	6.17	6.36
11/29/2001	6.35	6.37	6.19	6.28
11/30/2001	6.28	6.72	6.28	6.68
12/03/2001	6.55	6.73	6.53	6.66
12/04/2001	6.66	6.91	6.54	6.9
12/05/2001	6.98	7.12	6.85	7.03
12/06/2001	7	7.02	6.78	6.97
12/07/2001	6.99	7.09	6.88	6.9
12/10/2001	6.75	6.83	6.5	6.55
12/11/2001	6.54	6.77	6.48	6.5
12/12/2001	6.53	6.67	6.47	6.5
12/13/2001	6.5	6.5	6.18	6.24
12/14/2001	6.32	6.5	6.32	6.38
12/17/2001	6.45	6.5	6.03	6.11
12/18/2001	6.15	6.68	6.13	6.56
12/19/2001	6.44	6.65	6.25	6.29
12/20/2001	6.4	6.63	6.4	6.58
12/21/2001	6.55	6.57	6.23	6.25
12/24/2001	6.2	6.42	6.2	6.36
12/26/2001	6.4	6.52	6.35	6.48
12/27/2001	6.48	6.55	6.44	6.5
12/28/2001	6.5	6.55	6.44	6.48
12/31/2001	6.48	6.85	6.45	6.7

Menu

Create your free account now!

FCX: Freeport-McMoRan Inc. Historical Data

2001 Historical Chart

Average

Low

High