$5.68 -0.04 (%) Freeport-McMoRan Inc - NYSE

Feb. 5, 2016 | 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
2/5/20165.575.985.455.6871,788,485
2/4/20165.106.035.095.72116,330,413
2/3/20164.434.854.354.8544,286,748
2/2/20164.604.654.264.3531,670,502
2/1/20164.504.824.334.7448,326,080
1/29/20164.444.754.374.6042,051,023
1/28/20164.804.884.214.4266,871,276
1/27/20164.065.084.024.6596,210,260
1/26/20164.404.423.834.2092,191,383
1/25/20163.874.003.813.9451,509,400
1/22/20164.594.663.803.94108,842,480
1/21/20164.144.433.974.3361,101,958
1/20/20163.774.133.524.0788,547,324
1/19/20164.584.583.923.9659,831,179
1/15/20163.804.353.774.3573,161,611
1/14/20163.814.233.784.2077,708,626
1/13/20164.184.283.703.7464,602,084
1/12/20164.474.583.654.11141,597,285
1/11/20165.405.424.234.31117,668,158
1/8/20165.675.715.365.4144,313,117
1/7/20165.986.045.435.6166,615,374
1/6/20166.376.476.136.1745,365,148
1/5/20166.626.736.516.7137,753,355
1/4/20166.606.766.306.5543,095,337
12/31/20156.696.936.686.7724,444,702
12/30/20156.746.946.686.7726,421,050
12/29/20157.157.296.866.9735,517,296
12/28/20157.337.336.816.8542,708,421
12/24/20157.537.647.267.5723,225,204
12/23/20156.707.536.707.4576,683,986
12/22/20156.286.466.236.4241,029,122
12/21/20156.316.486.136.2442,811,187
12/18/20156.296.486.086.2195,926,297
12/17/20156.576.646.106.1253,127,460
12/16/20156.636.866.536.6950,323,764
12/15/20156.576.796.466.5247,366,514
12/14/20156.856.956.436.4657,263,385
12/11/20157.167.296.836.9069,255,161
12/10/20157.077.456.937.3647,513,636
12/9/20156.967.486.906.9960,700,203
12/8/20157.067.066.636.7457,811,488
12/7/20157.637.637.197.2345,849,090
12/4/20157.657.927.547.8545,599,500
12/3/20157.857.987.637.6845,469,069
12/2/20158.238.237.807.8345,182,248
12/1/20158.258.418.138.3332,791,071
11/30/20158.118.488.038.1834,106,230
11/27/20158.138.258.038.1014,910,850
11/25/20158.168.498.008.1029,689,522
11/24/20158.198.408.018.3048,025,065
11/23/20158.208.207.948.0036,508,626
11/20/20158.448.588.008.2534,819,722
11/19/20158.808.858.408.4127,405,164
11/18/20158.538.808.458.7732,434,034
11/17/20158.948.978.338.3932,672,508
11/16/20158.718.928.618.8630,302,088
11/13/20158.978.998.648.6832,314,299
11/12/20158.869.188.608.7747,068,972
11/11/20159.919.929.029.3140,818,899
11/10/201510.3710.379.809.8335,554,891
11/9/201510.7310.8810.1310.4928,849,338
11/6/201511.1711.2510.6110.7535,330,257
11/5/201511.7711.8611.2111.4836,803,916
11/4/201512.6512.7511.7712.0230,393,759
11/3/201511.8212.6811.8112.4135,032,345
11/2/201511.7912.0511.6111.8223,080,960
10/30/201511.7012.0511.5611.7721,816,319
10/29/201511.5812.0011.5311.6319,680,315
10/28/201511.4212.3611.4011.7832,522,539
10/27/201511.8211.9911.3211.6123,378,673
10/26/201512.1412.3111.9812.0213,577,912
10/23/201512.1912.2811.7812.1325,782,757
10/22/201511.5412.8011.5312.0236,187,310
10/21/201512.2912.3511.8711.9524,971,297
10/20/201511.9312.3911.8312.2423,307,601
10/19/201512.2112.4011.7712.0325,838,725
10/16/201513.0613.0612.2512.4429,304,270
10/15/201512.9213.2012.8413.0025,938,341
10/14/201512.8313.0912.4713.0627,640,236
10/13/201512.3113.1512.1212.7330,954,814
10/12/201513.5413.5412.5312.9430,719,229
10/9/201513.8914.2013.1713.4951,723,427
10/8/201512.9513.6212.7113.4652,374,299
10/7/201512.2313.4412.2313.0193,834,626
10/6/201511.4311.9311.3011.8353,933,976
10/5/201510.5411.2910.5111.1838,489,357
10/2/20159.7110.669.6210.6239,607,295
10/1/20159.9110.149.519.8231,312,840
9/30/20159.279.789.259.6942,200,470
9/29/20158.979.268.969.1127,293,097
9/28/20159.809.378.628.9149,501,557
9/25/201510.0610.089.609.8046,429,898
9/24/20159.7010.149.579.9946,986,586
9/23/201510.6210.679.9610.0034,038,842
9/22/20159.9710.789.7210.5991,540,344
9/21/201510.7710.9010.5110.5343,161,268
9/18/201511.3411.4310.5410.8879,177,921
9/17/201511.6612.5911.5612.0548,932,866
9/16/201511.4511.8711.3911.8429,949,949
9/15/201511.1311.4811.1111.2928,015,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center