Freeport-McMoRan Inc $34.31

down -0.20


18/9/2014 04:00 PM  |  NYSE : FCX  
Industries : Metals & Mining / Copper
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCX historical data

Date Open High Low Close Volume
9/18/201434.4134.6534.1734.319,330,697
9/17/201434.8734.9034.4034.518,450,390
9/16/201434.3035.1034.1234.899,494,495
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
7/28/201438.0538.2037.7238.067,512,955
7/25/201437.4338.2237.3537.9911,138,830
7/24/201438.1238.1437.3037.5316,150,348
7/23/201438.7039.0538.2838.5511,631,592
7/22/201438.9139.0438.6738.729,733,805
7/21/201438.3038.7538.2738.677,194,850
7/18/201438.5538.6138.1238.358,637,060
7/17/201438.6038.8538.3338.5014,014,497
7/16/201438.6239.0038.6238.838,486,958
7/15/201438.6938.8738.0038.2911,095,516
7/14/201438.6338.7338.5138.706,388,381
7/11/201438.6338.8138.3138.719,705,647
7/10/201438.7739.3238.5138.8613,146,937
7/9/201438.9539.3038.7539.0411,054,497
7/8/201438.4838.9038.4338.7412,041,419
7/7/201438.4738.9038.2938.6712,834,220
7/3/201438.1638.5938.0438.5112,172,045
7/2/201437.0337.9936.9937.8314,137,327
7/1/201436.8837.3236.8336.8511,556,366
6/30/201435.9836.5135.6636.5011,355,359
6/27/201435.6436.1435.5836.078,689,358
6/26/201435.7935.9335.4935.706,065,089
6/25/201435.6136.0435.4635.777,313,500
6/24/201435.9636.1535.5635.668,812,307
6/23/201435.0236.1235.0036.0413,584,460
6/20/201434.5634.9134.3634.868,908,775
6/19/201434.9934.9934.5634.617,706,360
6/18/201434.0834.8433.9034.797,674,790
6/17/201433.9634.1133.8034.055,181,585
6/16/201434.0634.1033.8134.004,635,520
6/13/201433.5634.0933.3933.976,436,432
6/12/201433.8734.0133.5233.677,158,374
6/11/201434.3034.3433.9234.086,363,109
6/10/201434.5434.6834.0834.368,408,235
6/9/201434.8334.9634.5134.667,586,503
6/6/201434.5234.9834.3334.937,249,744
6/5/201434.5134.9334.3634.777,490,776
6/4/201433.9734.6233.8434.518,947,322
6/3/201433.9434.0933.7834.074,343,258
6/2/201434.3234.3433.9834.126,484,761
5/30/201433.9434.0833.6734.0510,745,643
5/29/201433.8534.3933.8134.276,381,972
5/28/201434.0034.0233.4333.838,029,520
5/27/201434.4434.4633.9133.966,864,647
5/23/201434.4934.5734.2734.436,173,327
5/22/201434.4234.5234.2134.306,503,571
5/21/201434.3334.6234.1334.266,908,096
5/20/201434.8734.8734.1734.4410,030,459
5/19/201435.1335.2934.9335.055,532,042
5/16/201435.2035.2134.5234.998,784,745
5/15/201435.3235.4734.9235.218,285,218
5/14/201435.6335.8835.4235.5012,660,525
5/13/201434.9135.8234.8635.5612,955,085
5/12/201434.5135.2334.4634.899,810,509
5/9/201433.8133.9833.6433.916,132,512
5/8/201433.8534.1233.6333.847,345,645
5/7/201434.0534.2833.8633.997,314,908
5/6/201434.0534.1533.7833.846,739,858
5/5/201434.5634.5634.0634.077,704,107
5/2/201434.3134.9534.1134.689,088,459
5/1/201434.2234.4834.0434.176,567,665
4/30/201434.2534.4034.0034.376,133,486
4/29/201433.8334.4533.7534.449,047,096
Trading Center