$22.69 +0.87 (%) Freeport-McMoRan Inc - NYSE

Apr. 28, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCX historical data

Date Open High Low Close Volume
4/27/201521.2522.1221.1621.8226,042,643
4/24/201520.4521.2720.4420.8223,043,247
4/23/201519.8320.5719.5520.0726,085,538
4/22/201520.4520.7920.2020.5715,813,862
4/21/201520.5620.6320.0420.2319,519,108
4/20/201520.6521.1920.5520.6615,294,790
4/17/201520.5120.7720.3620.6717,250,388
4/16/201520.7221.2120.4920.8325,937,764
4/15/201519.0421.0719.0320.6742,863,488
4/14/201518.4518.9718.2718.9516,930,773
4/13/201518.4118.4718.1118.2610,781,565
4/10/201518.7418.9018.2318.3013,735,954
4/9/201518.7119.2018.6718.7812,318,362
4/8/201519.2819.4018.7918.8211,944,069
4/7/201519.2219.3418.9318.9812,555,861
4/6/201519.2719.4019.1419.1513,762,910
4/2/201518.8019.0718.7419.0014,145,924
4/1/201519.1019.3018.7918.9724,332,182
3/31/201519.2119.2118.7918.9525,410,075
3/30/201518.8519.5618.8119.3815,991,076
3/27/201519.1019.1418.6618.8020,855,388
3/26/201519.5420.0019.2619.5021,683,388
3/25/201519.1619.5518.9919.0921,116,120
3/24/201518.8519.4318.5319.1836,498,436
3/23/201518.6019.4318.5219.3322,830,045
3/20/201517.3818.8317.3618.4139,102,918
3/19/201518.0418.0517.0917.2624,104,055
3/18/201517.1218.3917.0218.2324,497,980
3/17/201517.7717.8517.3617.4220,520,158
3/16/201518.0518.2817.5317.9717,290,038
3/13/201518.5218.5217.8818.1418,202,946
3/12/201519.3819.6318.8118.8913,714,432
3/11/201518.8418.8818.2718.8113,763,324
3/10/201519.0719.4418.8018.8415,698,112
3/9/201519.3219.7719.3219.6210,402,525
3/6/201519.9920.1519.3419.4420,089,239
3/5/201520.8820.9220.1420.1917,984,482
3/4/201520.6520.9720.1220.8719,095,848
3/3/201520.9921.6320.9720.9911,164,402
3/2/201521.4521.4520.7521.1315,066,557
2/27/201521.2621.7921.0821.6312,563,679
2/26/201521.9021.9021.0421.1114,163,830
2/25/201521.2721.6621.0821.5011,321,083
2/24/201521.0721.4020.8521.2212,362,156
2/23/201521.0721.0720.3820.5915,354,139
2/20/201521.1221.3020.9121.2812,715,489
2/19/201520.9621.2620.9121.1118,731,503
2/18/201520.8721.5820.6721.2919,412,374
2/17/201520.1121.1719.9620.9527,489,653
2/13/201519.7720.5019.7620.2919,529,873
2/12/201519.0119.5718.9319.4717,414,758
2/11/201518.6618.7518.0718.6018,740,175
2/10/201519.2519.2618.4818.7116,436,650
2/9/201518.9319.7818.8519.5119,437,696
2/6/201519.2419.4818.8318.8522,368,195
2/5/201518.2319.6218.1119.5935,384,073
2/4/201518.4618.5518.0118.2922,443,861
2/3/201518.3019.2618.1418.9833,141,642
2/2/201516.9817.5016.8117.4521,217,923
1/30/201516.7417.2616.6116.8127,276,030
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center