Mail

FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	9.04	9.18	8.80	8.83	8.83	20,674,646
Aug 22, 2019	9.22	9.29	9.09	9.13	9.13	13,827,300
Aug 21, 2019	9.27	9.32	9.14	9.14	9.14	17,332,900
Aug 20, 2019	9.18	9.21	9.01	9.19	9.19	13,179,000
Aug 19, 2019	9.31	9.42	9.23	9.25	9.25	16,936,200
Aug 16, 2019	9.09	9.24	8.98	9.10	9.10	18,373,200
Aug 15, 2019	9.38	9.39	8.78	8.99	8.99	26,881,200
Aug 14, 2019	9.54	9.61	9.35	9.36	9.36	27,274,500
Aug 13, 2019	9.52	10.01	9.41	9.89	9.89	29,866,400
Aug 12, 2019	9.67	9.72	9.45	9.52	9.52	13,866,400
Aug 09, 2019	10.04	10.06	9.71	9.75	9.75	20,112,800
Aug 08, 2019	10.22	10.36	10.07	10.12	10.12	24,263,300
Aug 07, 2019	9.97	10.15	9.89	10.08	10.08	21,874,400
Aug 06, 2019	10.10	10.18	9.90	10.14	10.14	17,080,700
Aug 05, 2019	10.05	10.20	9.83	10.07	10.07	25,537,600
Aug 02, 2019	10.55	10.66	10.12	10.30	10.30	25,816,700
Aug 01, 2019	10.89	11.07	10.55	10.70	10.70	23,839,600
Jul 31, 2019	11.40	11.47	10.85	11.06	11.06	18,292,800
Jul 30, 2019	11.47	11.54	11.38	11.47	11.47	15,139,900
Jul 29, 2019	11.55	11.67	11.45	11.61	11.61	14,526,400
Jul 26, 2019	11.42	11.59	11.26	11.56	11.56	14,341,700
Jul 25, 2019	12.05	12.05	11.26	11.42	11.42	25,283,600
Jul 24, 2019	11.54	12.07	11.53	11.94	11.94	20,942,100
Jul 23, 2019	11.54	11.73	11.52	11.65	11.65	13,936,300
Jul 22, 2019	11.56	11.61	11.38	11.49	11.49	13,686,100
Jul 19, 2019	11.43	11.70	11.32	11.49	11.49	30,374,500
Jul 18, 2019	10.97	11.18	10.95	11.15	11.15	12,665,800
Jul 17, 2019	11.09	11.16	10.92	11.06	11.06	18,415,100
Jul 16, 2019	11.21	11.40	11.10	11.12	11.12	19,193,700
Jul 15, 2019	11.16	11.23	11.01	11.14	11.14	14,485,100
Jul 12, 2019	11.07	11.18	11.01	11.02	11.02	11,815,000
Jul 12, 2019	0.05 Dividend
Jul 11, 2019	11.08	11.15	10.91	11.10	11.05	19,004,900
Jul 10, 2019	11.05	11.17	10.83	10.95	10.90	16,509,400
Jul 09, 2019	11.01	11.03	10.60	10.87	10.82	24,168,600
Jul 08, 2019	11.23	11.45	11.18	11.22	11.17	15,674,300
Jul 05, 2019	11.08	11.33	10.92	11.29	11.24	11,436,900
Jul 03, 2019	11.38	11.41	11.23	11.31	11.26	9,252,700
Jul 02, 2019	11.37	11.46	11.13	11.45	11.40	16,519,500
Jul 01, 2019	11.39	11.47	10.86	11.45	11.40	39,747,000
Jun 28, 2019	11.63	11.63	11.40	11.61	11.56	18,130,800
Jun 27, 2019	11.57	11.79	11.41	11.56	11.51	17,177,500
Jun 26, 2019	11.35	11.50	11.21	11.49	11.44	15,438,800
Jun 25, 2019	11.38	11.52	11.32	11.34	11.29	13,721,700
Jun 24, 2019	11.37	11.41	11.21	11.34	11.29	14,296,500
Jun 21, 2019	11.38	11.45	11.29	11.34	11.29	22,171,500
Jun 20, 2019	11.58	11.67	11.32	11.38	11.33	22,356,400
Jun 19, 2019	11.06	11.27	10.99	11.19	11.14	18,815,600
Jun 18, 2019	10.95	11.35	10.93	11.13	11.08	24,961,100
Jun 17, 2019	10.61	10.83	10.45	10.74	10.69	12,378,700
Jun 14, 2019	10.75	10.84	10.60	10.65	10.60	14,385,700
Jun 13, 2019	10.70	10.90	10.62	10.83	10.78	14,470,500
Jun 12, 2019	10.56	10.72	10.45	10.59	10.54	12,642,800
Jun 11, 2019	11.04	11.14	10.61	10.62	10.57	28,608,100
Jun 10, 2019	10.44	10.70	10.43	10.61	10.56	19,845,300
Jun 07, 2019	10.33	10.73	10.29	10.35	10.30	31,108,800
Jun 06, 2019	10.12	10.30	10.02	10.19	10.14	20,227,700
Jun 05, 2019	10.35	10.40	9.80	10.10	10.05	25,823,500
Jun 04, 2019	10.03	10.32	9.85	10.32	10.27	29,427,600
Jun 03, 2019	9.74	9.94	9.66	9.92	9.88	24,158,300
May 31, 2019	9.64	9.78	9.47	9.71	9.67	22,076,200
May 30, 2019	10.02	10.08	9.71	9.82	9.78	15,900,300
May 29, 2019	9.89	10.01	9.76	9.99	9.94	14,107,300
May 28, 2019	10.20	10.30	10.00	10.03	9.98	15,714,800
May 24, 2019	10.06	10.17	9.93	10.08	10.03	16,447,000
May 23, 2019	9.90	9.97	9.74	9.95	9.91	22,137,200
May 22, 2019	10.22	10.32	10.04	10.06	10.01	18,387,100
May 21, 2019	10.24	10.41	10.20	10.35	10.30	19,315,300
May 20, 2019	10.31	10.39	10.15	10.20	10.15	14,752,000
May 17, 2019	10.53	10.66	10.29	10.37	10.32	25,625,100
May 16, 2019	10.98	11.02	10.65	10.66	10.61	15,201,300
May 15, 2019	10.72	10.93	10.62	10.85	10.80	16,125,900
May 14, 2019	10.82	11.03	10.77	10.86	10.81	18,222,200
May 13, 2019	10.94	11.00	10.54	10.71	10.66	28,910,500
May 10, 2019	11.16	11.44	10.93	11.37	11.32	19,163,100
May 09, 2019	11.23	11.39	10.95	11.28	11.23	17,882,700
May 08, 2019	11.35	11.58	11.24	11.37	11.32	18,093,300
May 07, 2019	11.58	11.70	11.37	11.44	11.39	22,783,300
May 06, 2019	11.46	11.78	11.45	11.72	11.67	19,892,000
May 03, 2019	11.65	12.01	11.61	11.95	11.90	23,411,700
May 02, 2019	11.55	11.74	11.42	11.51	11.46	21,879,600
May 01, 2019	12.19	12.25	11.66	11.71	11.66	31,549,800
Apr 30, 2019	12.37	12.52	12.17	12.31	12.25	19,578,600
Apr 29, 2019	12.45	12.59	12.30	12.43	12.37	15,525,500
Apr 26, 2019	12.26	12.69	12.23	12.50	12.44	23,605,200
Apr 25, 2019	13.03	13.10	12.15	12.21	12.15	46,459,300
Apr 24, 2019	13.39	13.61	13.18	13.58	13.52	31,512,700
Apr 23, 2019	13.65	13.69	13.26	13.46	13.40	19,119,400
Apr 22, 2019	13.88	13.91	13.25	13.65	13.59	24,351,200
Apr 18, 2019	14.05	14.15	13.78	14.00	13.94	27,426,700
Apr 17, 2019	14.37	14.68	14.09	14.20	14.14	31,700,500
Apr 16, 2019	13.67	14.18	13.65	14.16	14.10	20,299,800
Apr 15, 2019	13.63	13.72	13.45	13.69	13.63	15,439,300
Apr 12, 2019	13.63	13.98	13.61	13.70	13.64	26,915,900
Apr 12, 2019	0.05 Dividend
Apr 11, 2019	13.34	13.47	13.15	13.41	13.30	16,534,500
Apr 10, 2019	13.41	13.57	13.34	13.49	13.38	12,390,500
Apr 09, 2019	13.71	13.71	13.21	13.38	13.27	16,000,200
Apr 08, 2019	13.45	13.74	13.45	13.74	13.63	17,947,100
Apr 05, 2019	13.57	13.60	13.32	13.33	13.22	14,640,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...