$29.59 +1.02 (%) Freeport-McMoRan Inc - NYSE

Nov. 21, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center