FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201812.1412.3311.9412.0212.0215,807,100
Oct 18, 201812.1512.4812.0612.1412.1421,377,700
Oct 17, 201812.7012.8412.3312.4012.4023,013,100
Oct 16, 201812.8912.9112.4812.6812.6820,373,000
Oct 15, 201812.8213.0612.8212.8312.8319,083,600
Oct 12, 201813.4613.4712.6312.7412.7431,107,300
Oct 12, 20180.05 Dividend
Oct 11, 201812.7913.3612.6713.2313.1831,623,400
Oct 10, 201812.9412.9912.5112.7712.7226,419,400
Oct 09, 201813.2513.3812.9813.1813.1311,831,100
Oct 08, 201813.1013.3812.9713.2913.2416,162,200
Oct 05, 201813.4613.4813.2213.2713.2219,861,600
Oct 04, 201814.0314.0813.4513.6313.5823,346,400
Oct 03, 201813.9314.2813.8513.9513.9020,127,400
Oct 02, 201813.7214.1013.6813.8913.8414,328,200
Oct 01, 201813.8113.9013.6013.7013.6515,925,600
Sep 28, 201813.8514.0613.8013.9213.8716,080,600
Sep 27, 201813.7913.8813.5113.8713.8220,502,600
Sep 26, 201814.2714.4213.9914.0013.9516,234,500
Sep 25, 201814.4014.5714.1914.4914.4415,317,800
Sep 24, 201814.6014.7514.2414.2414.1920,775,200
Sep 21, 201814.8314.9014.5514.6114.5552,922,200
Sep 20, 201814.5714.7314.2814.3914.3423,289,900
Sep 19, 201814.1214.6614.1214.3014.2524,725,400
Sep 18, 201814.0014.2513.9214.0113.9621,543,100
Sep 17, 201813.7013.9813.6613.7213.6713,739,900
Sep 14, 201813.6413.8913.5213.6913.6413,819,800
Sep 13, 201813.9614.0513.5013.5813.5315,259,600
Sep 12, 201813.1113.7813.0313.6313.5825,530,600
Sep 11, 201812.8513.0912.1813.0412.9915,438,400
Sep 10, 201813.2913.4113.1813.2013.1511,848,900
Sep 07, 201813.3713.5613.0513.1813.1326,776,300
Sep 06, 201813.8113.9913.5013.5713.5213,986,300
Sep 05, 201813.5413.7413.4013.6713.6217,341,700
Sep 04, 201813.6313.7313.3913.4813.4319,908,400
Aug 31, 201814.1014.3113.9514.0514.0014,284,800
Aug 30, 201814.4714.5114.0314.1514.1015,530,800
Aug 29, 201814.5814.7914.4214.6714.6110,064,100
Aug 28, 201814.9214.9614.5914.6614.6012,144,200
Aug 27, 201814.4714.8414.4514.7314.6710,476,700
Aug 24, 201814.5414.7914.3614.4714.4213,288,900
Aug 23, 201814.3414.3513.9714.1814.1317,069,100
Aug 22, 201814.4014.5714.2314.5314.4812,230,400
Aug 21, 201814.1514.4414.0614.3214.2715,806,000
Aug 20, 201814.1414.2113.8314.1214.0712,683,000
Aug 17, 201813.7914.0213.5313.9713.9221,904,700
Aug 16, 201813.8814.2413.7413.7713.7217,867,200
Aug 15, 201814.2114.3213.2813.6613.6135,976,400
Aug 14, 201814.9715.1314.6014.8014.7416,722,600
Aug 13, 201815.2015.2614.9114.9214.8616,185,500
Aug 10, 201815.1115.2115.0215.1115.0513,921,800
Aug 09, 201815.7415.7615.2915.3115.2515,015,100
Aug 08, 201815.4115.5915.2815.3915.3313,128,800
Aug 07, 201815.7015.8115.3415.3615.3011,081,800
Aug 06, 201815.5215.5315.2215.4015.3416,632,600
Aug 03, 201815.5815.8515.5215.7115.6511,971,000
Aug 02, 201815.4115.5215.2315.4315.3720,206,500
Aug 01, 201816.1216.1615.5715.5815.5219,388,900
Jul 31, 201816.2416.6216.2016.5016.4412,271,000
Jul 30, 201816.0016.3016.0016.0816.029,135,500
Jul 27, 201816.0516.2715.8115.9915.9311,573,900
Jul 26, 201815.8016.0015.7315.9715.9113,221,200
Jul 25, 201816.0816.4315.0615.8615.8035,148,000
Jul 24, 201816.5316.5915.9916.0716.0128,247,000
Jul 23, 201815.7816.0315.4915.8315.7721,358,500
Jul 20, 201815.7816.1515.6715.7515.6920,405,000
Jul 19, 201816.4516.4715.6515.8015.7438,238,700
Jul 18, 201816.7517.2016.3817.0817.0219,202,600
Jul 17, 201816.7017.0416.6716.7716.7115,905,000
Jul 16, 201816.8216.9516.5416.7716.7115,983,200
Jul 13, 201817.0317.1316.4616.8016.7426,062,200
Jul 12, 201817.6717.8017.2017.2917.2220,100,400
Jul 12, 20180.05 Dividend
Jul 11, 201817.5217.7317.2117.4117.2926,590,600
Jul 10, 201817.9518.1417.8318.1117.9915,083,800
Jul 09, 201817.8618.1317.5618.1117.9916,786,000
Jul 06, 201816.9217.6116.6917.5117.3915,283,900
Jul 05, 201817.0717.3716.6616.9716.8617,618,100
Jul 03, 201817.2017.5516.9317.0716.968,460,000
Jul 02, 201817.0217.1716.7917.1617.0514,426,400
Jun 29, 201817.0017.4616.9617.2617.1519,795,500
Jun 28, 201816.6816.9216.2216.7916.6817,572,300
Jun 27, 201816.3117.0216.2416.9016.7924,679,200
Jun 26, 201815.8016.2715.6616.2516.1416,300,000
Jun 25, 201816.1916.3115.4615.7415.6414,838,900
Jun 22, 201816.6916.7916.3916.4416.3319,348,900
Jun 21, 201816.2716.5616.2616.3616.2512,194,700
Jun 20, 201816.3516.4316.1116.3016.1911,160,300
Jun 19, 201816.3816.4315.8916.2616.1517,789,100
Jun 18, 201816.7016.9116.5716.8016.6913,392,700
Jun 15, 201817.3517.3516.6416.8916.7822,848,300
Jun 14, 201817.9217.9917.5117.5817.4612,549,400
Jun 13, 201817.9018.0917.6717.8117.699,608,100
Jun 12, 201818.1118.1817.6717.8617.7411,926,300
Jun 11, 201817.9518.3617.9018.1918.0712,672,600
Jun 08, 201817.9518.1417.8618.0317.9110,326,200
Jun 07, 201818.1918.3817.6817.9317.8115,733,500
Jun 06, 201817.8318.2317.6818.2018.0820,784,800
Jun 05, 201817.3517.7617.2917.6517.5314,530,800
Jun 04, 201817.2617.4617.1417.2117.109,113,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...