$22.13 0.00 (%) Freeport-McMoRan Inc - NYSE

Dec. 17, 2014 | 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
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
9/5/201435.1635.1934.7335.0212,034,646
9/4/201435.3235.6735.0535.226,082,931
9/3/201435.6235.6635.2135.306,495,134
9/2/201436.0436.2235.4535.4910,918,628
8/29/201436.3036.4836.1636.374,573,136
8/28/201436.1436.1735.6336.167,663,173
8/27/201436.5836.6536.2636.445,740,829
8/26/201436.5436.6336.3036.396,707,508
8/25/201436.5836.7636.4036.474,373,218
8/22/201436.6236.6236.3036.444,128,320
8/21/201436.8636.9036.4536.685,189,054
8/20/201436.4237.1036.3836.989,754,010
8/19/201436.2736.5736.1236.295,843,813
8/18/201436.1036.3936.0036.376,405,559
8/15/201436.1436.1435.7036.106,985,642
8/14/201435.9536.0835.7836.058,077,439
8/13/201436.8336.8736.3236.397,134,615
8/12/201436.7437.0736.6836.884,622,109
8/11/201436.9137.0736.6736.906,954,700
8/8/201436.1336.5736.0136.495,753,229
8/7/201436.8337.0035.7236.1512,685,769
8/6/201436.5937.5336.5736.709,300,574
8/5/201436.9037.1536.7036.935,929,598
8/4/201437.0337.3236.8437.246,426,558
8/1/201437.1237.4236.4736.7810,008,788
7/31/201437.5137.7737.1437.228,276,286
7/30/201438.0938.2237.6737.886,046,047
7/29/201438.0438.2637.8837.917,732,231
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center