FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201815.7816.1515.6715.7515.7520,405,000
Jul 19, 201816.4516.4715.6515.8015.8038,238,700
Jul 18, 201816.7517.2016.3817.0817.0819,202,600
Jul 17, 201816.7017.0416.6716.7716.7715,905,000
Jul 16, 201816.8216.9516.5416.7716.7715,983,200
Jul 13, 201817.0317.1316.4616.8016.8026,062,200
Jul 12, 201817.6717.8017.2017.2917.2920,100,400
Jul 12, 20180.05 Dividend
Jul 11, 201817.5217.7317.2117.4117.3626,590,600
Jul 10, 201817.9518.1417.8318.1118.0615,083,800
Jul 09, 201817.8618.1317.5618.1118.0616,786,000
Jul 06, 201816.9217.6116.6917.5117.4615,283,900
Jul 05, 201817.0717.3716.6616.9716.9217,618,100
Jul 03, 201817.2017.5516.9317.0717.028,460,000
Jul 02, 201817.0217.1716.7917.1617.1114,426,400
Jun 29, 201817.0017.4616.9617.2617.2119,795,500
Jun 28, 201816.6816.9216.2216.7916.7417,572,300
Jun 27, 201816.3117.0216.2416.9016.8524,679,200
Jun 26, 201815.8016.2715.6616.2516.2016,300,000
Jun 25, 201816.1916.3115.4615.7415.6914,838,900
Jun 22, 201816.6916.7916.3916.4416.3919,348,900
Jun 21, 201816.2716.5616.2616.3616.3112,194,700
Jun 20, 201816.3516.4316.1116.3016.2511,160,300
Jun 19, 201816.3816.4315.8916.2616.2117,789,100
Jun 18, 201816.7016.9116.5716.8016.7513,392,700
Jun 15, 201817.3517.3516.6416.8916.8422,848,300
Jun 14, 201817.9217.9917.5117.5817.5312,549,400
Jun 13, 201817.9018.0917.6717.8117.769,608,100
Jun 12, 201818.1118.1817.6717.8617.8111,926,300
Jun 11, 201817.9518.3617.9018.1918.1412,672,600
Jun 08, 201817.9518.1417.8618.0317.9810,326,200
Jun 07, 201818.1918.3817.6817.9317.8815,733,500
Jun 06, 201817.8318.2317.6818.2018.1520,784,800
Jun 05, 201817.3517.7617.2917.6517.6014,530,800
Jun 04, 201817.2617.4617.1417.2117.169,113,900
Jun 01, 201817.1717.3416.9317.1217.0712,799,800
May 31, 201817.2417.3716.8616.9016.8515,414,400
May 30, 201816.8117.2416.7217.1217.0713,255,700
May 29, 201816.8217.2016.6116.6516.6012,933,500
May 25, 201817.2017.3016.9417.0817.039,003,300
May 24, 201817.3017.5217.0817.3817.3313,005,700
May 23, 201817.0717.3816.8017.3517.3018,724,600
May 22, 201816.9417.7816.6617.1717.1227,675,900
May 21, 201817.0717.1116.5516.6916.6413,431,100
May 18, 201816.7017.1716.6916.8716.8216,113,200
May 17, 201816.6716.9816.6616.7816.7318,221,800
May 16, 201816.0816.9016.0716.6416.5918,976,000
May 15, 201815.9816.0915.6915.9615.9114,673,800
May 14, 201816.3516.4716.0816.2016.1510,837,300
May 11, 201816.2716.5316.1816.2716.2212,881,800
May 10, 201815.9216.4115.8916.2216.1719,718,600
May 09, 201815.3915.7615.3915.6815.6314,097,200
May 08, 201815.1915.3514.9915.3015.2612,799,300
May 07, 201815.4815.6715.2215.2615.2213,111,300
May 04, 201815.1215.5515.0715.4215.3815,428,800
May 03, 201815.2815.3514.9915.2115.1718,971,900
May 02, 201815.2315.3714.9615.1115.0720,459,700
May 01, 201815.1215.3014.6414.9514.9119,461,300
Apr 30, 201815.3215.4915.1915.2115.1717,564,400
Apr 27, 201815.3315.5315.1615.3215.2816,203,700
Apr 26, 201815.5015.7115.1215.6315.5931,647,200
Apr 25, 201815.9316.0615.3215.3715.3339,947,100
Apr 24, 201818.4018.4015.6116.0816.0377,549,000
Apr 23, 201818.9619.2718.7118.8118.7614,924,600
Apr 20, 201819.5919.6819.1619.3619.3013,230,200
Apr 19, 201819.1819.7018.9819.5719.5122,122,700
Apr 18, 201818.8219.3618.8119.1819.1219,424,200
Apr 17, 201818.1918.4118.0018.3018.2510,121,700
Apr 16, 201818.0918.2217.8318.1618.1112,325,600
Apr 13, 201818.0018.0817.6817.8717.829,707,000
Apr 12, 201817.8417.9717.4817.8617.8112,857,700
Apr 12, 20180.05 Dividend
Apr 11, 201818.1018.1717.9017.9817.8811,123,700
Apr 10, 201817.9218.3417.7018.2018.1014,184,900
Apr 09, 201817.4517.6617.0717.4317.3314,785,100
Apr 06, 201817.8117.9717.2117.3317.2316,346,600
Apr 05, 201817.4718.1117.4518.1118.0117,297,500
Apr 04, 201816.9017.3616.6217.3417.2416,268,900
Apr 03, 201817.1617.4617.0517.3817.2812,783,400
Apr 02, 201817.5717.7616.9917.1417.0414,724,900
Mar 29, 201816.8817.6016.8817.5717.4716,127,800
Mar 28, 201817.2217.2516.5116.7516.6619,249,200
Mar 27, 201817.8717.8717.1217.2417.1415,943,300
Mar 26, 201817.7317.8017.3317.7517.6512,987,800
Mar 23, 201818.1418.2317.5117.5217.4216,437,500
Mar 22, 201818.9018.9218.0518.0517.9517,976,600
Mar 21, 201818.6019.2418.5719.1819.0715,725,900
Mar 20, 201818.1618.5818.1218.4918.3916,664,700
Mar 19, 201818.2618.2917.9118.0517.9511,531,500
Mar 16, 201818.5018.5818.3318.3618.2615,208,200
Mar 15, 201818.6318.7318.3518.4118.3110,488,800
Mar 14, 201818.8218.9518.6018.6618.5512,497,300
Mar 13, 201818.7118.8618.4118.4818.3812,003,000
Mar 12, 201818.3918.5818.1918.5618.4610,999,100
Mar 09, 201818.1118.4418.0818.4318.3315,467,400
Mar 08, 201818.0318.1117.7117.8717.7712,134,400
Mar 07, 201818.3518.5218.0718.1218.0213,955,300
Mar 06, 201818.6018.8918.4218.7018.5918,429,800
Mar 05, 201818.1918.3918.0518.1918.0916,410,800
Mar 02, 201818.2818.5418.0418.3218.2216,260,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...