$10.57 +0.44 (%) Freeport-McMoRan Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 11:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCX historical data

Date Open High Low Close Volume
6/27/201610.5610.569.9910.1330,101,127
6/24/201611.0211.1110.5110.5854,028,498
6/23/201611.7211.9311.6211.7733,441,226
6/22/201611.8111.9011.3611.5036,900,077
6/21/201611.4811.6611.2511.6128,845,014
6/20/201611.4711.9111.4211.5538,890,224
6/17/201611.0311.4010.9811.1440,800,100
6/16/201610.8110.8210.3210.7839,528,419
6/15/201610.6411.3010.6011.0062,845,107
6/14/201610.3010.459.8210.2133,249,945
6/13/201610.2510.7110.2410.4025,648,132
6/10/201610.5310.6810.2610.3638,323,822
6/9/201611.2111.2110.7810.9049,003,555
6/8/201611.6411.9211.5611.5837,432,758
6/7/201611.3211.4711.1711.2432,146,267
6/6/201611.3811.6811.3711.6543,488,509
6/3/201611.0011.2810.9111.1134,801,475
6/2/201610.4910.7110.3510.6629,646,145
6/1/201610.8010.8710.2710.6043,762,732
5/31/201611.0611.5011.0311.0834,439,853
5/27/201611.3511.4210.9611.1428,617,031
5/26/201611.9112.0411.2811.3431,390,564
5/25/201611.3911.7311.1111.6545,726,544
5/24/201611.4111.5111.0311.1137,960,483
5/23/201610.8011.4510.7211.3841,996,285
5/20/201611.1311.3610.8711.0842,726,676
5/19/201610.3311.0210.2210.9848,054,297
5/18/201611.2311.4810.3510.5455,619,682
5/17/201611.3011.9011.0911.5160,441,157
5/16/201610.7811.4610.7811.0443,789,670
5/13/201610.9611.3710.2910.4143,793,125
5/12/201611.6711.9810.8311.0348,043,349
5/11/201611.0211.9411.0011.6146,766,884
5/10/201610.7910.9810.5110.8625,960,635
5/9/201611.2011.2410.3710.5251,361,653
5/6/201611.1412.1211.1311.7951,550,279
5/5/201612.0912.2211.0811.2950,166,277
5/4/201612.1412.5111.5811.8048,190,009
5/3/201613.0413.0812.0012.0158,883,710
5/2/201614.0314.0413.3113.5546,207,744
4/29/201613.1114.0613.0514.0074,593,037
4/28/201612.6613.3612.6112.6662,677,256
4/27/201611.6912.6711.5912.6558,402,294
4/26/201611.2911.6010.5611.4856,657,504
4/25/201611.5911.7611.1611.3535,788,277
4/22/201611.7612.0511.4311.6753,047,819
4/21/201612.5912.7011.4711.5266,031,823
4/20/201611.9512.6911.8212.3661,970,012
4/19/201611.0712.0211.0612.0163,163,170
4/18/201610.4811.0910.2211.0241,040,801
4/15/201610.4710.9310.3510.8629,413,344
4/14/201610.8511.0710.5410.7337,776,267
4/13/201610.7411.2310.7210.8255,023,440
4/12/201610.0310.489.9010.4359,355,984
4/11/20169.589.889.519.7633,180,522
4/8/20169.179.539.029.3337,149,720
4/7/20169.289.518.768.8561,229,789
4/6/20169.479.659.109.6137,254,429
4/5/20169.269.629.229.3432,380,229
4/4/20169.9110.099.399.4238,727,513
4/1/20169.9210.009.599.8941,414,882
3/31/201610.1310.4610.1310.3432,935,761
3/30/201610.3610.599.9910.2946,871,200
3/29/20169.7110.309.4110.1444,196,028
3/28/201610.2510.489.7310.1435,325,198
3/24/20169.3710.159.1010.1152,654,336
3/23/201610.5710.729.739.7548,678,097
3/22/201610.5611.2010.4310.9931,084,057
3/21/201610.6510.9310.3510.8031,281,017
3/18/201611.0411.4510.4410.7679,254,277
3/17/201610.4311.0710.0610.9052,971,317
3/16/20169.2510.289.2210.2249,299,221
3/15/20169.459.499.039.2736,391,843
3/14/20169.4710.149.379.9739,997,613
3/11/20169.859.889.419.5540,933,671
3/10/20168.869.658.759.6055,763,162
3/9/20168.919.238.479.1549,123,185
3/8/20169.379.428.568.6658,450,093
3/7/20169.7710.209.519.8663,752,243
3/4/20169.3210.509.179.74104,910,229
3/3/20168.669.208.469.1166,759,722
3/2/20167.829.027.798.9784,921,063
3/1/20167.847.887.267.7654,255,032
2/29/20167.697.847.517.6349,138,936
2/26/20167.707.807.317.4348,368,757
2/25/20167.147.346.797.1235,430,464
2/24/20166.747.266.557.2057,160,505
2/23/20167.557.747.157.2459,132,651
2/22/20167.277.977.277.9375,370,010
2/19/20166.987.176.756.9238,902,968
2/18/20167.407.426.657.1559,753,247
2/17/20166.637.606.607.16103,893,267
2/16/20165.826.385.806.3777,117,295
2/12/20165.125.755.085.5344,606,675
2/11/20164.815.084.654.8938,089,339
2/10/20164.955.134.784.9833,858,429
2/9/20165.125.404.975.0044,787,544
2/8/20165.465.935.175.2764,931,780
2/5/20165.575.985.455.6871,788,485
2/4/20165.106.035.095.72116,330,413
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center