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
Dec 13, 2019	13.10	13.38	12.83	12.87	12.87	26,655,121
Dec 12, 2019	12.67	13.18	12.64	13.06	13.06	39,236,800
Dec 11, 2019	12.43	12.85	12.43	12.84	12.84	33,362,100
Dec 10, 2019	12.09	12.29	12.04	12.28	12.28	17,322,900
Dec 09, 2019	11.78	12.25	11.74	12.10	12.10	31,400,000
Dec 06, 2019	11.55	11.74	11.52	11.64	11.64	18,135,100
Dec 05, 2019	11.18	11.37	11.10	11.33	11.33	13,960,900
Dec 04, 2019	11.12	11.33	11.09	11.11	11.11	17,331,900
Dec 03, 2019	11.04	11.06	10.70	10.92	10.92	29,930,400
Dec 02, 2019	11.37	11.66	11.19	11.45	11.45	24,408,400
Nov 29, 2019	11.49	11.50	11.27	11.38	11.38	11,141,800
Nov 27, 2019	11.73	11.75	11.48	11.61	11.61	13,480,100
Nov 26, 2019	11.62	11.82	11.56	11.71	11.71	28,062,500
Nov 25, 2019	11.47	11.86	11.37	11.66	11.66	28,558,500
Nov 22, 2019	11.13	11.48	11.13	11.35	11.35	22,244,000
Nov 21, 2019	10.93	11.04	10.85	11.01	11.01	17,158,200
Nov 20, 2019	11.11	11.34	10.93	11.03	11.03	24,073,800
Nov 19, 2019	11.20	11.29	11.00	11.28	11.28	20,572,000
Nov 18, 2019	11.09	11.12	10.93	11.01	11.01	15,201,100
Nov 15, 2019	10.96	11.24	10.87	11.16	11.16	20,827,500
Nov 14, 2019	10.85	10.94	10.68	10.81	10.81	14,364,000
Nov 13, 2019	11.07	11.24	10.78	10.84	10.84	22,247,000
Nov 12, 2019	11.09	11.23	10.93	11.04	11.04	15,505,200
Nov 11, 2019	11.16	11.27	10.96	11.09	11.09	19,063,400
Nov 08, 2019	11.15	11.52	11.03	11.52	11.52	24,304,900
Nov 07, 2019	10.94	11.57	10.91	11.27	11.27	38,830,300
Nov 06, 2019	10.95	10.95	10.51	10.64	10.64	21,392,100
Nov 05, 2019	11.05	11.30	10.89	10.91	10.91	34,170,400
Nov 04, 2019	10.76	10.99	10.62	10.80	10.80	28,404,600
Nov 01, 2019	9.96	10.61	9.92	10.52	10.52	31,504,400
Oct 31, 2019	10.03	10.15	9.64	9.82	9.82	23,321,300
Oct 30, 2019	10.09	10.19	9.94	10.13	10.13	19,786,200
Oct 29, 2019	10.13	10.27	10.10	10.23	10.23	14,533,700
Oct 28, 2019	10.25	10.33	10.19	10.24	10.24	17,882,100
Oct 25, 2019	9.61	10.35	9.61	10.14	10.14	35,421,900
Oct 24, 2019	10.11	10.23	9.51	9.59	9.59	32,498,200
Oct 23, 2019	9.97	10.38	9.59	10.13	10.13	36,496,000
Oct 22, 2019	9.79	10.01	9.70	9.93	9.93	23,467,400
Oct 21, 2019	9.80	10.00	9.75	9.82	9.82	23,376,900
Oct 18, 2019	9.47	9.77	9.47	9.58	9.58	17,182,200
Oct 17, 2019	9.59	9.73	9.40	9.44	9.44	14,449,500
Oct 16, 2019	9.48	9.64	9.42	9.50	9.50	17,311,500
Oct 15, 2019	9.42	9.62	9.32	9.52	9.52	19,444,600
Oct 14, 2019	9.20	9.57	9.14	9.50	9.50	24,309,100
Oct 11, 2019	9.14	9.66	9.13	9.55	9.55	45,962,300
Oct 11, 2019	0.05 Dividend
Oct 10, 2019	8.78	9.14	8.63	8.96	8.91	61,232,700
Oct 09, 2019	8.60	8.67	8.43	8.55	8.50	20,374,500
Oct 08, 2019	8.67	8.70	8.48	8.51	8.46	29,695,600
Oct 07, 2019	8.79	9.05	8.73	8.76	8.71	21,117,800
Oct 04, 2019	8.88	8.97	8.72	8.83	8.78	21,138,400
Oct 03, 2019	8.82	8.91	8.60	8.86	8.81	28,429,400
Oct 02, 2019	9.04	9.12	8.85	8.87	8.82	25,488,900
Oct 01, 2019	9.55	9.60	9.13	9.17	9.12	26,848,600
Sep 30, 2019	9.62	9.68	9.56	9.57	9.52	11,988,000
Sep 27, 2019	9.83	9.90	9.61	9.65	9.60	22,210,100
Sep 26, 2019	10.01	10.05	9.79	9.80	9.75	19,347,000
Sep 25, 2019	9.93	10.18	9.81	10.07	10.01	23,425,800
Sep 24, 2019	10.31	10.32	9.93	10.01	9.95	20,225,500
Sep 23, 2019	10.20	10.54	10.20	10.33	10.27	18,743,100
Sep 20, 2019	10.50	10.73	10.42	10.47	10.41	23,390,300
Sep 19, 2019	10.32	10.65	10.31	10.45	10.39	19,849,600
Sep 18, 2019	10.33	10.46	10.09	10.36	10.30	26,245,500
Sep 17, 2019	10.30	10.53	10.21	10.41	10.35	22,280,300
Sep 16, 2019	10.61	10.69	10.43	10.47	10.41	21,058,100
Sep 13, 2019	10.65	10.97	10.62	10.76	10.70	27,450,100
Sep 12, 2019	10.29	10.52	10.03	10.37	10.31	27,660,800
Sep 11, 2019	10.13	10.22	9.76	10.08	10.02	20,235,100
Sep 10, 2019	9.70	10.18	9.70	10.12	10.06	30,521,000
Sep 09, 2019	9.47	9.75	9.44	9.70	9.65	19,778,200
Sep 06, 2019	9.54	9.54	9.40	9.42	9.37	18,782,500
Sep 05, 2019	9.48	9.77	9.47	9.53	9.48	24,776,100
Sep 04, 2019	9.31	9.41	9.23	9.29	9.24	12,091,700
Sep 03, 2019	9.00	9.16	8.88	9.07	9.02	18,071,900
Aug 30, 2019	9.22	9.27	9.09	9.19	9.14	12,318,300
Aug 29, 2019	9.15	9.26	9.06	9.12	9.07	14,882,600
Aug 28, 2019	8.74	8.99	8.58	8.95	8.90	15,456,200
Aug 27, 2019	8.92	9.02	8.68	8.71	8.66	15,942,200
Aug 26, 2019	8.86	8.93	8.76	8.84	8.79	19,840,600
Aug 23, 2019	9.04	9.18	8.80	8.83	8.78	22,529,000
Aug 22, 2019	9.22	9.29	9.09	9.13	9.08	13,827,300
Aug 21, 2019	9.27	9.32	9.14	9.14	9.09	17,332,900
Aug 20, 2019	9.18	9.21	9.01	9.19	9.14	13,179,000
Aug 19, 2019	9.31	9.42	9.23	9.25	9.20	16,936,200
Aug 16, 2019	9.09	9.24	8.98	9.10	9.05	18,373,200
Aug 15, 2019	9.38	9.39	8.78	8.99	8.94	26,881,200
Aug 14, 2019	9.54	9.61	9.35	9.36	9.31	27,274,500
Aug 13, 2019	9.52	10.01	9.41	9.89	9.83	29,866,400
Aug 12, 2019	9.67	9.72	9.45	9.52	9.47	13,866,400
Aug 09, 2019	10.04	10.06	9.71	9.75	9.70	20,112,800
Aug 08, 2019	10.22	10.36	10.07	10.12	10.06	24,263,300
Aug 07, 2019	9.97	10.15	9.89	10.08	10.02	21,874,400
Aug 06, 2019	10.10	10.18	9.90	10.14	10.08	17,080,700
Aug 05, 2019	10.05	10.20	9.83	10.07	10.01	25,537,600
Aug 02, 2019	10.55	10.66	10.12	10.30	10.24	25,816,700
Aug 01, 2019	10.89	11.07	10.55	10.70	10.64	23,839,600
Jul 31, 2019	11.40	11.47	10.85	11.06	11.00	18,292,800
Jul 30, 2019	11.47	11.54	11.38	11.47	11.41	15,139,900
Jul 29, 2019	11.55	11.67	11.45	11.61	11.55	14,526,400
Jul 26, 2019	11.42	11.59	11.26	11.56	11.50	14,341,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...