FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201818.8219.3618.8119.1819.1819,355,700
Apr 17, 201818.1918.4118.0018.3018.3010,121,700
Apr 16, 201818.0918.2217.8318.1618.1612,325,600
Apr 13, 201818.0018.0817.6817.8717.879,707,000
Apr 12, 201817.8417.9717.4817.8617.8612,857,700
Apr 12, 20180.05 Dividend
Apr 11, 201818.1018.1717.9017.9817.9311,123,700
Apr 10, 201817.9218.3417.7018.2018.1514,184,900
Apr 09, 201817.4517.6617.0717.4317.3814,785,100
Apr 06, 201817.8117.9717.2117.3317.2816,346,600
Apr 05, 201817.4718.1117.4518.1118.0617,297,500
Apr 04, 201816.9017.3616.6217.3417.2916,268,900
Apr 03, 201817.1617.4617.0517.3817.3312,783,400
Apr 02, 201817.5717.7616.9917.1417.0914,724,900
Mar 29, 201816.8817.6016.8817.5717.5216,127,800
Mar 28, 201817.2217.2516.5116.7516.7019,249,200
Mar 27, 201817.8717.8717.1217.2417.1915,943,300
Mar 26, 201817.7317.8017.3317.7517.7012,987,800
Mar 23, 201818.1418.2317.5117.5217.4716,437,500
Mar 22, 201818.9018.9218.0518.0518.0017,976,600
Mar 21, 201818.6019.2418.5719.1819.1315,725,900
Mar 20, 201818.1618.5818.1218.4918.4416,664,700
Mar 19, 201818.2618.2917.9118.0518.0011,531,500
Mar 16, 201818.5018.5818.3318.3618.3115,208,200
Mar 15, 201818.6318.7318.3518.4118.3610,488,800
Mar 14, 201818.8218.9518.6018.6618.6112,497,300
Mar 13, 201818.7118.8618.4118.4818.4312,003,000
Mar 12, 201818.3918.5818.1918.5618.5110,999,100
Mar 09, 201818.1118.4418.0818.4318.3815,467,400
Mar 08, 201818.0318.1117.7117.8717.8212,134,400
Mar 07, 201818.3518.5218.0718.1218.0713,955,300
Mar 06, 201818.6018.8918.4218.7018.6518,429,800
Mar 05, 201818.1918.3918.0518.1918.1416,410,800
Mar 02, 201818.2818.5418.0418.3218.2716,260,600
Mar 01, 201818.7518.7518.2018.5418.4915,127,700
Feb 28, 201818.9819.1718.6018.6018.5517,068,400
Feb 27, 201819.4019.4218.9419.0919.0415,050,400
Feb 26, 201819.6019.7419.2619.5319.4813,857,800
Feb 23, 201819.1719.6319.1719.5519.5015,111,700
Feb 22, 201818.9319.4018.9119.1619.1116,885,300
Feb 21, 201818.4419.1418.4418.7318.6816,481,500
Feb 20, 201818.3218.7618.2718.4318.3812,946,500
Feb 16, 201819.0419.2618.6518.7318.6816,549,400
Feb 15, 201819.2719.3518.7719.1219.0721,663,100
Feb 14, 201817.5619.1817.3319.1219.0735,128,700
Feb 13, 201817.6517.9717.5017.8017.7523,234,600
Feb 12, 201817.7417.8917.3817.5717.5226,314,100
Feb 09, 201817.4417.7516.6417.5717.5234,794,800
Feb 08, 201817.8718.1316.8617.1617.1129,904,000
Feb 07, 201818.3718.4817.7717.8617.8131,024,200
Feb 06, 201817.2418.7917.0718.7418.6938,602,400
Feb 05, 201818.1418.6517.3617.6517.6029,892,000
Feb 02, 201819.2619.2817.9317.9717.9225,449,200
Feb 01, 201819.4519.6919.3019.4519.4010,716,700
Jan 31, 201819.4419.5819.2919.5019.4515,107,600
Jan 30, 201819.4719.7119.1119.1319.0816,342,600
Jan 29, 201819.5019.7619.3619.6319.5817,668,900
Jan 26, 201819.7019.7319.3619.5419.4918,346,700
Jan 25, 201819.9620.2519.3319.8219.7631,662,900
Jan 24, 201819.8920.1419.4019.6019.5526,371,300
Jan 23, 201819.6019.7218.9419.5519.5027,792,100
Jan 22, 201819.8520.1819.6919.9919.9317,637,600
Jan 19, 201819.4820.1619.4119.9619.9022,636,100
Jan 18, 201819.7019.8119.3719.4019.3523,341,000
Jan 17, 201819.3419.8219.3119.7719.7216,886,600
Jan 16, 201819.5019.7519.1319.3219.2722,835,400
Jan 12, 201819.9420.0719.6119.7519.7014,187,600
Jan 11, 201819.6419.9419.3719.8819.8221,236,100
Jan 10, 201819.0719.7419.0019.5119.4628,035,200
Jan 09, 201819.7819.7918.8518.9218.8732,628,500
Jan 08, 201819.9619.9919.7219.8119.7515,237,200
Jan 05, 201819.6919.9119.5319.9019.8413,870,600
Jan 04, 201819.6319.8219.3219.7419.6919,540,500
Jan 03, 201819.8119.8519.1619.4719.4220,673,600
Jan 02, 201819.0519.7918.9819.7719.7221,899,900
Dec 29, 201719.3719.4518.6818.9618.9115,589,700
Dec 28, 201718.8419.3018.7019.2719.2218,291,700
Dec 27, 201718.7319.0618.5018.6918.6417,299,500
Dec 26, 201718.1018.7918.0318.6718.6216,561,200
Dec 22, 201718.1918.3118.0118.1018.0513,649,100
Dec 21, 201717.8018.3517.7318.1818.1320,761,700
Dec 20, 201717.5217.6817.3717.6617.6120,886,500
Dec 19, 201717.2817.4517.2017.3317.2817,764,800
Dec 18, 201716.9817.4616.8217.3517.3025,429,200
Dec 15, 201716.3916.9916.3816.9816.9336,566,000
Dec 14, 201716.3216.4416.1516.1916.1423,485,200
Dec 13, 201715.7016.3515.6816.3216.2727,314,300
Dec 12, 201715.1515.7515.1115.7115.6724,138,500
Dec 11, 201715.0515.1614.9515.0214.9815,509,000
Dec 08, 201714.9715.0014.8514.9714.9312,024,500
Dec 07, 201714.2014.8714.2014.8414.8020,610,000
Dec 06, 201714.1114.4614.1114.3514.3122,659,400
Dec 05, 201714.0514.1413.8114.1114.0719,535,200
Dec 04, 201714.2514.6514.2014.3014.2616,979,000
Dec 01, 201713.9414.3113.8414.1114.0713,706,100
Nov 30, 201714.1014.1513.8413.9213.8818,073,300
Nov 29, 201713.9414.1913.8414.0113.9711,271,300
Nov 28, 201713.9614.2513.8814.2114.1711,794,100
Nov 27, 201714.2514.3013.9714.0914.0511,047,400
Nov 24, 201714.2814.5414.2514.3514.316,136,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...