$16.83 0.00 (%) Freeport-McMoRan Inc - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCX historical data

Date Open High Low Close Volume
1/29/201517.4217.4216.4316.8333,264,381
1/28/201518.2818.3217.4017.4227,404,493
1/27/201518.2018.8618.0118.3833,844,730
1/26/201519.1519.6118.9619.5616,288,157
1/23/201519.7619.8619.1919.2423,160,563
1/22/201520.4820.5619.7420.0219,039,488
1/21/201519.1120.0619.0919.8521,354,915
1/20/201519.2419.3518.8619.2716,892,896
1/16/201518.6319.3318.5719.2425,455,687
1/15/201519.0819.3018.3218.3325,351,462
1/14/201519.2619.3617.8518.7460,272,114
1/13/201522.5822.7020.9521.0430,072,119
1/12/201523.0223.1722.4523.0715,452,272
1/9/201523.5223.6123.0823.459,904,233
1/8/201523.0523.5022.8223.3710,959,110
1/7/201522.8022.9022.3922.8611,749,699
1/6/201522.2022.7922.1122.5315,756,763
1/5/201523.0723.0721.9522.1523,786,919
1/2/201523.3523.7223.2823.559,331,216
12/31/201423.5523.6723.1923.3612,414,512
12/30/201423.2723.7723.2423.5814,736,631
12/29/201423.5823.7523.1923.2612,152,461
12/26/201423.0523.8923.0123.5111,115,330
12/24/201422.6723.0022.5122.915,623,270
12/23/201422.6423.1822.5222.8411,175,829
12/22/201423.4823.5222.3622.5514,568,392
12/19/201422.9023.4722.7123.4023,998,380
12/18/201422.5922.8322.1622.8221,206,746
12/17/201421.2922.2421.2222.1322,364,904
12/16/201421.2721.9520.9421.1923,220,421
12/15/201422.0922.1221.0321.0322,011,513
12/12/201422.9822.9921.7721.7827,925,288
12/11/201423.3323.8322.8622.9826,720,436
12/10/201424.9225.0123.9523.9616,762,156
12/9/201424.6425.1324.3925.1321,678,535
12/8/201425.9226.1525.0725.1314,821,327
12/5/201426.2226.3725.8426.019,935,791
12/4/201426.6026.8426.2926.438,874,870
12/3/201426.1326.8926.0626.7014,662,664
12/2/201425.7626.4925.4525.8717,127,590
12/1/201426.7126.7525.5026.2021,161,543
11/28/201427.3627.3826.6426.8521,626,481
11/26/201429.2629.6829.1429.347,975,084
11/25/201429.0629.3829.0529.287,990,656
11/24/201429.7129.7529.0129.1110,754,023
11/21/201429.7529.9229.2529.5917,097,695
11/20/201427.8028.6227.7528.578,810,237
11/19/201428.1828.2627.6728.089,737,907
11/18/201428.5028.6028.0228.1911,127,478
11/17/201428.2328.5827.9728.4210,184,790
11/14/201427.7628.3427.6028.3012,669,380
11/13/201428.6128.7127.8227.9011,509,580
11/12/201428.4828.9828.4028.5611,476,761
11/11/201427.9528.5127.9028.4310,499,055
11/10/201428.3928.5527.9528.0211,418,634
11/7/201427.7528.3927.7528.3414,414,204
11/6/201427.2127.7827.0727.5713,550,360
11/5/201427.7227.8227.1027.1316,168,823
11/4/201427.6828.1427.6027.7910,305,044
11/3/201428.7028.7827.6027.7918,725,796
10/31/201428.2028.5327.7228.5014,970,960
10/30/201428.6328.6428.0628.0816,474,537
10/29/201429.2229.4128.7028.9925,454,710
10/28/201429.9830.0428.6429.0327,699,868
10/27/201430.4730.6030.1930.2915,259,117
10/24/201430.7630.9630.5730.8010,725,594
10/23/201431.0231.1830.7630.9610,839,499
10/22/201431.5731.6830.8930.8910,494,080
10/21/201431.6031.7531.2831.5011,306,051
10/20/201430.5530.9430.4630.769,478,623
10/17/201430.6430.9430.3430.3412,102,673
10/16/201429.4930.7529.4230.2413,671,089
10/15/201430.4030.5029.4330.0320,231,764
10/14/201431.1231.5430.6230.7912,610,086
10/13/201431.0631.6030.7030.7211,839,063
10/10/201430.7831.4730.4630.6613,808,660
10/9/201432.3432.3531.0431.1413,007,579
10/8/201431.6732.3431.2632.3011,356,832
10/7/201432.1932.4231.5731.6012,799,560
10/6/201432.4632.9131.9532.4915,101,202
10/3/201432.1732.4331.8432.3212,907,069
10/2/201431.9032.1231.2532.0714,230,744
10/1/201432.8032.8031.8431.8813,884,645
9/30/201432.6932.7832.2932.6512,312,425
9/29/201432.4232.7532.3032.407,360,380
9/26/201432.6532.9232.5832.875,333,803
9/25/201432.9933.0032.4432.679,216,405
9/24/201433.1033.4032.8033.2510,397,987
9/23/201433.0433.2132.6432.969,104,733
9/22/201433.6333.6933.0833.1710,698,241
9/19/201434.3634.3833.8034.068,586,804
9/18/201434.4134.6534.1734.319,330,697
9/17/201434.8734.9034.4034.518,450,390
9/16/201434.3035.1034.1234.899,558,009
9/15/201434.2434.3934.1134.324,812,009
9/12/201434.3934.6134.1034.246,369,856
9/11/201434.3534.7334.1234.566,753,675
9/10/201434.3534.6233.9134.567,830,138
9/9/201434.6835.0034.2034.447,772,759
9/8/201434.9635.0234.7434.917,045,362
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center