Freeport-McMoRan Inc $37.99

up +0.46


25/7/2014 04:01 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
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
4/28/201434.0434.0533.5133.897,778,325
4/25/201433.9534.3433.6834.017,512,697
4/24/201434.2834.4833.8033.9312,376,610
4/23/201433.3133.6033.1233.507,256,025
4/22/201433.0533.4932.7333.308,483,091
4/21/201433.0733.0932.6432.984,828,804
4/17/201433.0633.2932.9933.017,186,923
4/16/201433.3133.3632.8033.016,410,851
4/15/201432.8333.0832.3533.019,316,493
4/14/201432.8733.3332.6533.309,738,070
4/11/201432.7633.1532.5032.567,899,092
4/10/201434.0034.0032.8933.1912,864,577
4/9/201433.6334.1733.4633.9810,188,055
4/8/201433.1833.9933.1433.6213,391,506
4/7/201433.2733.5632.8633.0810,664,665
4/4/201433.6533.8033.1833.329,815,762
4/3/201433.6333.6633.2333.418,074,874
4/2/201433.2633.6733.1433.3210,772,074
4/1/201433.0133.2932.6432.926,962,780
3/31/201433.0133.1232.7933.076,815,018
3/28/201432.8233.0932.6532.868,679,147
3/27/201431.8132.7731.8132.419,929,204
3/26/201432.2732.3331.6431.698,995,438
3/25/201431.8932.4331.8932.088,909,827
3/24/201432.2532.3031.5031.6210,665,152
3/21/201431.5232.3131.2632.3123,335,884
3/20/201430.7831.0830.5730.909,039,111
3/19/201431.3331.8430.8531.0714,784,286
3/18/201431.4231.6731.2731.638,445,718
3/17/201431.2731.7831.1531.5012,495,739
3/14/201430.7131.2730.6831.0613,581,722
3/13/201430.9931.1330.3830.6411,172,563
3/12/201430.8131.4330.7430.7714,130,455
3/11/201431.4531.6230.5430.7119,101,550
3/10/201431.6931.6930.8731.3816,093,360
3/7/201433.3133.4632.0332.1924,928,108
3/6/201433.9634.2133.7133.836,629,204
3/5/201433.5134.1433.2833.918,789,769
Trading Center