Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Freeport-McMoRan Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FCX: Freeport-McMoRan Inc. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.3269
CLOSE 13.369

Low

LOW 8

High

HIGH 23.37
DATEOPENHIGHLOWCLOSE
01/02/20038.238.738.238.73
01/03/20038.658.848.58.81
01/06/20038.888.958.788.8
01/07/20038.798.798.58.54
01/08/20038.558.558.298.32
01/09/20038.558.638.48.5
01/10/20038.58.988.488.95
01/13/20038.948.958.658.65
01/14/20038.78.718.498.49
01/15/20038.58.668.468.5
01/16/20038.69.178.559.16
01/17/20039.189.529.139.15
01/21/20039.139.158.88.82
01/22/20038.89.258.89.12
01/23/20039.129.469.129.44
01/24/20039.449.69.239.29
01/27/20039.339.659.339.4
01/28/20039.49.459.259.37
01/29/20039.429.479.329.43
01/30/20039.439.59.329.46
01/31/20039.449.459.289.39
02/03/20039.379.49.069.16
02/04/20039.329.569.329.49
02/05/20039.469.59.069.08
02/06/20038.58.648.388.42
02/07/20038.58.558.458.47
02/10/20038.58.538.348.36
02/11/20038.388.58.388.4
02/12/20038.388.448.238.23
02/13/20038.388.418.248.41
02/14/20038.458.58.348.45
02/18/20038.458.458.238.32
02/19/20038.328.738.328.56
02/20/20038.688.758.648.64
02/21/20038.738.758.578.62
02/24/20038.658.748.458.45
02/25/20038.438.688.38.41
02/26/20038.398.538.218.5
02/27/20038.498.578.368.54
02/28/20038.538.598.458.51
03/03/20038.528.68.428.49
03/04/20038.548.578.458.48
03/05/20038.488.558.458.53
03/06/20038.638.638.458.46
03/07/20038.628.638.438.52
03/10/20038.498.4988
03/11/20038.068.298.048.09
03/12/20038.038.228.018.13
03/13/20038.158.468.078.4
03/14/20038.48.638.388.55
03/17/20038.598.698.58.63
03/18/20038.578.848.578.84
03/19/20038.848.858.58.66
03/20/20038.658.698.58.56
03/21/20038.638.88.488.75
03/24/20038.758.778.368.36
03/25/20038.38.468.38.4
03/26/20038.458.578.398.49
03/27/20038.438.58.218.21
03/28/20038.188.748.178.67
03/31/20038.688.758.468.53
04/01/20038.538.548.368.52
04/02/20038.528.778.498.75
04/03/20038.758.88.638.68
04/04/20038.688.98.688.71
04/07/20038.778.898.648.85
04/08/20038.859.098.789.05
04/09/20039.059.39.039.23
04/10/20039.299.419.239.29
04/11/20039.259.329.19.25
04/14/20039.259.269.129.15
04/15/20039.049.399.039.32
04/16/20039.359.389.299.34
04/17/20039.349.359.079.09
04/21/20039.19.289.049.14
04/22/20039.149.1499.09
04/23/20039.189.319.059.22
04/24/200399.228.848.85
04/25/20038.828.948.658.66
04/28/20038.748.758.648.7
04/29/20038.78.758.658.73
04/30/20038.658.828.638.65
05/01/20038.789.088.789.03
05/02/20039.039.118.969.1
05/05/20039.099.149.059.09
05/06/20039.079.148.959.1
05/07/20039.159.168.958.97
05/08/20038.989.188.969.15
05/09/20039.189.39.129.26
05/12/20039.399.59.349.5
05/13/20039.59109.599.63
05/14/20039.69.639.329.52
05/15/20039.559.719.559.66
05/16/20039.739.959.79.9
05/19/20039.859.919.719.75
05/20/20039.65109.629.99
05/21/20039.9810.359.8710.33
05/22/200310.3210.3310.2610.28
05/23/200310.2710.4410.2510.44
05/27/200310.4410.9810.4410.95
05/28/200310.810.8110.510.69
05/29/200310.411.0210.411.01
05/30/200310.821110.7410.98
06/02/200310.9511.4510.8511.38
06/03/200311.4211.4711.2311.46
06/04/200311.4311.511.311.48
06/05/200311.4311.6211.311.59
06/06/200311.5711.611.2811.56
06/09/200311.5411.5511.3711.41
06/10/200311.3211.511.0311.5
06/11/200311.511.7511.4811.73
06/12/200311.8511.8511.6211.82
06/13/200311.8211.8711.6411.74
06/16/200311.8212.1711.7112.17
06/17/200312.1712.4812.0712.46
06/18/200312.4612.8512.4412.75
06/19/200312.612.612.1812.18
06/20/200312.2412.3812.1412.2
06/23/200312.1812.1811.7611.81
06/24/200311.8912.1811.7112.05
06/25/200312.0512.2711.9511.97
06/26/20031212.2211.8512.19
06/27/200312.1512.2712.0312.09
06/30/200312.1312.2512.0112.25
07/01/200312.2312.2511.9812.03
07/02/200312.1812.3412.1312.17
07/03/200312.2512.312.0712.12
07/07/200312.2312.3412.1512.25
07/08/200312.2512.3212.1412.23
07/09/200312.3112.4312.1812.37
07/10/200312.412.4712.3512.46
07/11/200312.4912.4912.3412.43
07/14/200312.4312.4312.2212.25
07/15/200312.3212.4811.9511.96
07/16/200311.981211.7311.81
07/17/200311.7512.3211.7412.25
07/18/200312.3212.5512.2812.5
07/21/200312.4512.6712.4112.55
07/22/200312.5512.5512.412.46
07/23/200312.512.9612.4912.96
07/24/200312.9613.4512.813.14
07/25/200313.213.813.1913.8
07/28/200313.813.9613.5713.63
07/29/200313.6513.9513.4813.5
07/30/200313.513.513.1813.25
07/31/200313.413.513.2913.39
08/01/200313.3913.6513.3213.4
08/04/200313.413.5613.3513.42
08/05/200313.4213.4213.2313.23
08/06/200312.9813.2512.9313.25
08/07/200313.2513.2813.0513.1
08/08/200313.2513.813.213.8
08/11/200313.9914.2313.8614.2
08/12/200314.1814.1813.8313.93
08/13/200313.9214.2113.9114.17
08/14/200314.1814.4814.1814.45
08/15/200314.514.6714.314.35
08/18/200314.4514.4514.0714.16
08/19/200314.3414.7514.1314.75
08/20/200314.7514.8714.614.75
08/21/200314.81514.4914.52
08/22/200313.9314.0713.6413.64
08/25/200313.6613.6813.213.5
08/26/200313.5614.2313.5614.22
08/27/200314.5314.8614.4914.86
08/28/200314.861514.7615
08/29/20031515.2114.8415
09/02/20031515.3914.9515.13
09/03/200315.1815.1814.9915.09
09/04/200315.1215.4515.0915.39
09/05/200315.3215.515.1415.24
09/08/200315.2515.4415.0115.36
09/09/200315.4315.6815.4315.57
09/10/200315.5715.6315.5315.54
09/11/200315.5515.6515.4715.64
09/12/200315.5315.7515.3615.75
09/15/200315.7316.0515.615.94
09/16/200315.9515.9515.7115.89
09/17/200315.9215.9515.6315.85
09/18/200316.0416.4315.9916.38
09/19/200316.416.916.3916.85
09/22/200316.917.2316.8617.09
09/23/200317.0917.1416.9117.1
09/24/200317.2417.2416.8617.16
09/25/200317.2417.2916.4616.48
09/26/200316.4316.4316.0816.11
09/29/200316.1116.8515.9716.7
09/30/200316.716.8916.4616.55
10/01/200316.5517.1516.3717.15
10/02/200317.1517.917.0617.87
10/03/200317.9918.2516.716.89
10/06/200317.1317.6816.7517.5
10/07/200317.7518.2417.7118.21
10/08/200318.2118.8518.1318.7
10/09/200318.0518.1416.818
10/10/200317.918.3217.8517.93
10/13/200317.9818.8917.9318.89
10/14/200318.7518.8118.218.57
10/15/200318.5718.818.2718.6
10/16/200318.619.118.5518.7
10/17/200318.6318.6318.1318.26
10/20/200318.2618.5718.218.27
10/21/20031819.051818.98
10/22/20031919.0718.6318.68
10/23/200318.6818.6918.3518.54
10/24/200318.518.5718.2918.54
10/27/200318.3818.718.3518.68
10/28/200318.8218.9318.4218.78
10/29/200318.7119.2718.6818.98
10/30/200318.9819.3918.9819.23
10/31/200319.2519.6819.219.38
11/03/200319.3819.6519.0719.36
11/04/200319.6820.7219.5720.53
11/05/200320.5320.5319.8220
11/06/200320.0220.0519.7819.85
11/07/200320.0520.619.8920.5
11/10/200320.4820.4919.319.49
11/11/200319.4119.7219.1919.24
11/12/200319.2520.1818.9320.18
11/13/200320.320.6120.1120.24
11/14/200320.3220.3619.6619.75
11/17/200319.8719.8719.1619.29
11/18/200319.3520.1419.3520.09
11/19/200320.1320.5719.7520.57
11/20/200320.520.520.1620.27
11/21/200320.2720.4520.1120.32
11/24/200320.2720.7520.1820.6
11/25/200320.721.4520.6121.21
11/26/200321.321.5621.1521.32
11/28/200321.5221.7721.4621.77
12/01/200322.2522.4321.8522.38
12/02/20032222.572222.57
12/03/200322.6222.7522.1322.48
12/04/200322.4822.5621.8522.12
12/05/200322.422.9322.0522.63
12/08/200322.8523.1722.5623.12
12/09/200323.3723.3722.7722.86
12/10/200322.7822.821.3721.44
12/11/200321.2822.521.1922.45
12/12/200322.4522.7622.2622.37
12/15/200322.2322.6522.1522.49
12/16/200322.622.7521.8222.07
12/17/200322.0722.6921.9522.45
12/18/200322.1322.3621.7121.76
12/19/200321.4321.4320.2520.64
12/22/200320.6420.8219.319.78
12/23/200319.7420.2519.2519.83
12/24/200319.5220.319.5220.1
12/26/200320.1920.8820.1320.83
12/29/200321.0321.120.7521.05
12/30/200321.1721.1720.7621.09
12/31/200321.1321.2320.9521.07