$15.42 +0.39 (%) Freeport-McMoRan Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

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
12/2/201614.9715.6514.9315.4227,354,571
12/1/201615.5015.8414.9815.0331,831,729
11/30/201615.4015.6215.0615.3541,712,223
11/29/201615.2415.4714.8514.9740,857,509
11/28/201615.8816.0415.5715.7828,522,078
11/25/201616.3416.3515.8216.0029,522,130
11/23/201614.8816.4214.8516.2168,779,350
11/22/201614.8415.1814.7715.1251,126,985
11/21/201614.2114.5414.1514.5144,386,705
11/18/201613.7913.9113.5713.7318,153,210
11/17/201613.8514.0213.6213.8026,257,448
11/16/201613.7013.9613.5013.8029,531,116
11/15/201613.5014.0113.4613.9936,880,523
11/14/201614.0414.0513.5513.9236,173,630
11/11/201614.1214.2613.1013.9472,348,892
11/10/201613.7114.1513.5913.8082,428,388
11/9/201612.9113.2212.7813.0779,913,067
11/8/201611.3012.1611.2412.0960,822,605
11/7/201611.4211.4511.1111.2931,038,402
11/4/201610.6511.2410.5011.0527,925,373
11/3/201610.7311.0010.6310.7319,241,163
11/2/201610.9911.2210.6110.6228,242,608
11/1/201611.3111.3711.0211.1524,629,497
10/31/201610.9711.2010.8511.1826,120,628
10/28/201610.7811.1810.7610.9336,062,397
10/27/201610.6410.8110.4910.6923,653,726
10/26/201610.4510.6710.3310.5824,182,209
10/25/201610.4411.0010.3510.5553,878,510
10/24/201610.1510.239.8510.1828,168,101
10/21/201610.0110.259.9610.0420,960,781
10/20/20169.8210.299.6410.2139,952,284
10/19/20169.8010.189.5410.0234,139,144
10/18/20169.719.809.539.7217,424,199
10/17/20169.529.759.509.5215,204,577
10/14/20169.789.939.569.6626,033,346
10/13/20169.549.749.249.6447,867,285
10/12/20169.8410.159.8010.0518,499,703
10/11/201610.0810.089.789.8728,841,619
10/10/201610.2910.4210.1410.1918,684,096
10/7/201610.5710.6410.0010.1334,391,769
10/6/201610.5110.6110.3010.3018,075,601
10/5/201610.4510.7910.4510.6722,154,297
10/4/201610.7510.7810.2510.3928,037,615
10/3/201610.9811.2010.6710.6925,503,738
9/30/201610.8311.1110.8010.8626,469,580
9/29/201610.7411.0510.5610.6925,147,855
9/28/201610.4110.9210.2710.9129,769,499
9/27/201610.3310.369.9910.2124,690,612
9/26/201610.6910.8710.4710.5124,061,045
9/23/201610.8811.0510.6210.6322,336,624
9/22/201610.8411.1310.8210.9836,711,220
9/21/201610.1410.5810.1210.5430,400,519
9/20/20169.9710.139.809.9524,404,841
9/19/201610.1210.209.8710.0127,244,727
9/16/20169.609.999.519.9436,057,913
9/15/20169.819.959.439.7840,676,682
9/14/201610.0910.189.709.8048,079,292
9/13/201610.6510.689.9710.1552,886,516
9/12/201610.0111.149.9011.0859,990,538
9/9/201610.4810.5510.1710.2728,929,016
9/8/201610.6210.7110.2810.6229,252,616
9/7/201610.7110.8310.4910.6018,440,350
9/6/201610.6010.8110.5210.7221,368,613
9/2/201610.6310.8310.3910.4823,683,507
9/1/201610.3210.4710.1810.3520,780,182
8/31/201610.4310.5210.1810.2932,235,956
8/30/201610.9410.9710.4510.5628,234,679
8/29/201610.8211.1210.8010.9818,349,130
8/26/201611.2411.5810.8210.8932,804,817
8/25/201611.0811.3010.8911.0931,324,983
8/24/201611.8211.8611.0411.0844,040,575
8/23/201611.9512.2011.7911.9825,074,134
8/22/201611.7511.9311.5111.8320,362,896
8/19/201612.0612.0811.8911.9717,288,342
8/18/201612.2012.2712.0412.2320,883,112
8/17/201611.9812.0511.7812.0020,372,013
8/16/201612.3612.3612.0512.0820,214,274
8/15/201611.9512.2811.9312.1720,601,798
8/12/201612.0012.1811.7211.8223,264,130
8/11/201612.1512.2011.9312.1121,594,116
8/10/201612.4712.5012.0012.0221,346,459
8/9/201612.2812.5012.0312.0920,165,775
8/8/201612.4912.7312.2812.2929,715,362
8/5/201612.3212.3711.8812.2336,713,630
8/4/201612.2312.6012.2012.3223,465,725
8/3/201612.2012.5812.0312.3924,941,720
8/2/201612.6412.7012.2112.4024,142,208
8/1/201613.0113.0412.4112.4826,279,379
7/29/201612.7613.0412.6312.9628,956,254
7/28/201613.1313.2012.7212.9424,785,448
7/27/201612.8913.5912.8013.0651,487,566
7/26/201611.6012.8411.2512.6871,538,388
7/25/201612.6212.6212.1712.3829,515,391
7/22/201612.7812.8812.5312.6723,434,861
7/21/201612.5012.8912.4412.8734,293,023
7/20/201612.1112.4011.6912.3039,267,735
7/19/201612.9212.9512.4012.4527,143,642
7/18/201612.9113.1512.6013.1422,242,739
7/15/201613.0313.2512.9113.1124,296,523
7/14/201613.0313.2212.6812.9531,588,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center