$9.69 -0.08 (%) Freeport-McMoRan Inc - NYSE

Sep. 2, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCX historical data

Date Open High Low Close Volume
9/1/201510.1110.399.659.7742,543,148
8/31/201510.3510.8310.1710.6458,259,712
8/28/201511.3311.4810.3110.50110,214,011
8/27/20158.6310.488.5610.19107,966,670
8/26/20158.258.297.767.9252,994,973
8/25/20159.259.268.248.2437,157,628
8/24/20158.679.428.168.6835,840,529
8/21/20159.749.809.489.5829,974,377
8/20/20159.9910.129.599.7145,135,730
8/19/20159.859.879.599.7341,990,419
8/18/20159.9710.059.819.9244,885,096
8/17/20159.9210.309.9210.2429,758,385
8/14/201510.0910.3610.0110.0319,115,633
8/13/201510.1910.289.9610.0727,176,612
8/12/201510.0510.389.8810.2535,707,667
8/11/201511.0511.0610.0010.2247,011,622
8/10/201510.1111.6910.1011.6540,044,705
8/7/201511.0711.2510.4810.5326,792,244
8/6/201510.8411.3010.7211.2128,172,348
8/5/201511.4711.8710.9010.9341,019,214
8/4/201511.5211.6810.9311.0422,773,461
8/3/201511.6411.6711.1211.2022,812,574
7/31/201512.1012.1511.5811.7518,926,693
7/30/201512.3012.4911.5711.8429,185,421
7/29/201512.3612.6012.1812.5032,226,340
7/28/201511.7612.6911.6212.3351,813,331
7/27/201511.9512.5611.1611.3764,856,680
7/24/201513.4513.4612.1712.2956,994,289
7/23/201515.3215.3913.3013.6460,229,713
7/22/201515.5115.5614.8615.0628,339,646
7/21/201515.2516.2515.2015.7227,647,883
7/20/201515.5115.6714.9115.0535,635,032
7/17/201516.1716.1715.5515.8818,846,972
7/16/201516.6516.6716.1016.3012,697,872
7/15/201517.1117.1616.2716.4117,214,995
7/14/201516.7317.2116.6017.1114,889,466
7/13/201516.5917.0116.2616.9216,280,907
7/10/201517.3017.5016.6716.7414,907,697
7/9/201517.1717.3416.7616.7817,844,552
7/8/201517.1517.2916.3516.5020,571,941
7/7/201517.3717.3716.0017.2544,548,096
7/6/201517.8918.1217.5117.8418,450,828
7/2/201518.6018.8418.2718.4013,265,693
7/1/201518.5818.8118.2118.4014,112,866
6/30/201519.4819.5218.5118.6222,002,794
6/29/201519.7019.9619.3619.3813,466,283
6/26/201519.6320.0619.5319.9417,434,856
6/25/201520.4020.6619.5719.7417,142,496
6/24/201520.1621.1720.1520.5623,128,274
6/23/201519.4020.1519.3820.1116,277,914
6/22/201519.7019.8019.3919.4012,619,545
6/19/201519.9120.0319.6919.7715,734,698
6/18/201520.2520.3519.7220.1312,247,982
6/17/201519.9620.1319.5420.0210,482,957
6/16/201519.5619.9319.3119.8010,145,856
6/15/201519.4319.9519.4219.5917,871,665
6/12/201519.8519.8719.5219.819,426,628
6/11/201520.3620.4019.8019.9312,578,945
6/10/201520.5420.7820.4520.5615,533,919
6/9/201519.6020.2219.5320.0215,810,277
6/8/201519.9019.9019.2919.4011,498,512
6/5/201519.3619.7619.2619.6510,893,225
6/4/201519.6519.7019.4019.5214,532,351
6/3/201520.4620.6519.8019.8717,067,484
6/2/201519.5220.6819.5120.4616,644,017
6/1/201519.7519.7519.3019.3511,548,694
5/29/201520.0520.0719.6519.6513,437,756
5/28/201520.0720.2419.7220.1613,264,672
5/27/201520.0320.3619.9020.1514,151,411
5/26/201520.7020.7519.8720.0827,660,894
5/22/201521.1921.3020.9020.9912,275,153
5/21/201521.2421.5620.8521.3517,040,382
5/20/201521.3821.3820.8821.0812,735,264
5/19/201521.7221.8521.2021.2922,237,977
5/18/201522.6422.6822.0422.1312,559,170
5/15/201522.7722.9622.4722.839,022,087
5/14/201522.7823.3022.6622.8014,059,796
5/13/201522.8223.0022.4622.6114,307,626
5/12/201522.9823.1022.6622.7313,758,690
5/11/201523.4023.6022.8722.9715,975,587
5/8/201523.2723.6123.1223.2915,817,827
5/7/201522.7423.0222.4822.9115,409,455
5/6/201523.6523.6723.0423.2613,922,828
5/5/201523.5723.7523.2323.3516,120,266
5/4/201523.8223.9723.2523.3913,367,871
5/1/201523.3823.9523.2923.6620,194,880
4/30/201522.6823.6622.4223.2725,088,286
4/29/201522.4623.1022.3922.8921,399,501
4/28/201522.4622.8222.3322.6832,509,861
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!