FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.049.188.808.838.8320,674,646
Aug 22, 20199.229.299.099.139.1313,827,300
Aug 21, 20199.279.329.149.149.1417,332,900
Aug 20, 20199.189.219.019.199.1913,179,000
Aug 19, 20199.319.429.239.259.2516,936,200
Aug 16, 20199.099.248.989.109.1018,373,200
Aug 15, 20199.389.398.788.998.9926,881,200
Aug 14, 20199.549.619.359.369.3627,274,500
Aug 13, 20199.5210.019.419.899.8929,866,400
Aug 12, 20199.679.729.459.529.5213,866,400
Aug 09, 201910.0410.069.719.759.7520,112,800
Aug 08, 201910.2210.3610.0710.1210.1224,263,300
Aug 07, 20199.9710.159.8910.0810.0821,874,400
Aug 06, 201910.1010.189.9010.1410.1417,080,700
Aug 05, 201910.0510.209.8310.0710.0725,537,600
Aug 02, 201910.5510.6610.1210.3010.3025,816,700
Aug 01, 201910.8911.0710.5510.7010.7023,839,600
Jul 31, 201911.4011.4710.8511.0611.0618,292,800
Jul 30, 201911.4711.5411.3811.4711.4715,139,900
Jul 29, 201911.5511.6711.4511.6111.6114,526,400
Jul 26, 201911.4211.5911.2611.5611.5614,341,700
Jul 25, 201912.0512.0511.2611.4211.4225,283,600
Jul 24, 201911.5412.0711.5311.9411.9420,942,100
Jul 23, 201911.5411.7311.5211.6511.6513,936,300
Jul 22, 201911.5611.6111.3811.4911.4913,686,100
Jul 19, 201911.4311.7011.3211.4911.4930,374,500
Jul 18, 201910.9711.1810.9511.1511.1512,665,800
Jul 17, 201911.0911.1610.9211.0611.0618,415,100
Jul 16, 201911.2111.4011.1011.1211.1219,193,700
Jul 15, 201911.1611.2311.0111.1411.1414,485,100
Jul 12, 201911.0711.1811.0111.0211.0211,815,000
Jul 12, 20190.05 Dividend
Jul 11, 201911.0811.1510.9111.1011.0519,004,900
Jul 10, 201911.0511.1710.8310.9510.9016,509,400
Jul 09, 201911.0111.0310.6010.8710.8224,168,600
Jul 08, 201911.2311.4511.1811.2211.1715,674,300
Jul 05, 201911.0811.3310.9211.2911.2411,436,900
Jul 03, 201911.3811.4111.2311.3111.269,252,700
Jul 02, 201911.3711.4611.1311.4511.4016,519,500
Jul 01, 201911.3911.4710.8611.4511.4039,747,000
Jun 28, 201911.6311.6311.4011.6111.5618,130,800
Jun 27, 201911.5711.7911.4111.5611.5117,177,500
Jun 26, 201911.3511.5011.2111.4911.4415,438,800
Jun 25, 201911.3811.5211.3211.3411.2913,721,700
Jun 24, 201911.3711.4111.2111.3411.2914,296,500
Jun 21, 201911.3811.4511.2911.3411.2922,171,500
Jun 20, 201911.5811.6711.3211.3811.3322,356,400
Jun 19, 201911.0611.2710.9911.1911.1418,815,600
Jun 18, 201910.9511.3510.9311.1311.0824,961,100
Jun 17, 201910.6110.8310.4510.7410.6912,378,700
Jun 14, 201910.7510.8410.6010.6510.6014,385,700
Jun 13, 201910.7010.9010.6210.8310.7814,470,500
Jun 12, 201910.5610.7210.4510.5910.5412,642,800
Jun 11, 201911.0411.1410.6110.6210.5728,608,100
Jun 10, 201910.4410.7010.4310.6110.5619,845,300
Jun 07, 201910.3310.7310.2910.3510.3031,108,800
Jun 06, 201910.1210.3010.0210.1910.1420,227,700
Jun 05, 201910.3510.409.8010.1010.0525,823,500
Jun 04, 201910.0310.329.8510.3210.2729,427,600
Jun 03, 20199.749.949.669.929.8824,158,300
May 31, 20199.649.789.479.719.6722,076,200
May 30, 201910.0210.089.719.829.7815,900,300
May 29, 20199.8910.019.769.999.9414,107,300
May 28, 201910.2010.3010.0010.039.9815,714,800
May 24, 201910.0610.179.9310.0810.0316,447,000
May 23, 20199.909.979.749.959.9122,137,200
May 22, 201910.2210.3210.0410.0610.0118,387,100
May 21, 201910.2410.4110.2010.3510.3019,315,300
May 20, 201910.3110.3910.1510.2010.1514,752,000
May 17, 201910.5310.6610.2910.3710.3225,625,100
May 16, 201910.9811.0210.6510.6610.6115,201,300
May 15, 201910.7210.9310.6210.8510.8016,125,900
May 14, 201910.8211.0310.7710.8610.8118,222,200
May 13, 201910.9411.0010.5410.7110.6628,910,500
May 10, 201911.1611.4410.9311.3711.3219,163,100
May 09, 201911.2311.3910.9511.2811.2317,882,700
May 08, 201911.3511.5811.2411.3711.3218,093,300
May 07, 201911.5811.7011.3711.4411.3922,783,300
May 06, 201911.4611.7811.4511.7211.6719,892,000
May 03, 201911.6512.0111.6111.9511.9023,411,700
May 02, 201911.5511.7411.4211.5111.4621,879,600
May 01, 201912.1912.2511.6611.7111.6631,549,800
Apr 30, 201912.3712.5212.1712.3112.2519,578,600
Apr 29, 201912.4512.5912.3012.4312.3715,525,500
Apr 26, 201912.2612.6912.2312.5012.4423,605,200
Apr 25, 201913.0313.1012.1512.2112.1546,459,300
Apr 24, 201913.3913.6113.1813.5813.5231,512,700
Apr 23, 201913.6513.6913.2613.4613.4019,119,400
Apr 22, 201913.8813.9113.2513.6513.5924,351,200
Apr 18, 201914.0514.1513.7814.0013.9427,426,700
Apr 17, 201914.3714.6814.0914.2014.1431,700,500
Apr 16, 201913.6714.1813.6514.1614.1020,299,800
Apr 15, 201913.6313.7213.4513.6913.6315,439,300
Apr 12, 201913.6313.9813.6113.7013.6426,915,900
Apr 12, 20190.05 Dividend
Apr 11, 201913.3413.4713.1513.4113.3016,534,500
Apr 10, 201913.4113.5713.3413.4913.3812,390,500
Apr 09, 201913.7113.7113.2113.3813.2716,000,200
Apr 08, 201913.4513.7413.4513.7413.6317,947,100
Apr 05, 201913.5713.6013.3213.3313.2214,640,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...