FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201914.0514.1513.7814.0014.0027,426,700
Apr 17, 201914.3714.6814.0914.2014.2031,700,500
Apr 16, 201913.6714.1813.6514.1614.1620,299,800
Apr 15, 201913.6313.7213.4513.6913.6915,439,300
Apr 12, 201913.6313.9813.6113.7013.7026,915,900
Apr 12, 20190.05 Dividend
Apr 11, 201913.3413.4713.1513.4113.3616,534,500
Apr 10, 201913.4113.5713.3413.4913.4412,390,500
Apr 09, 201913.7113.7113.2113.3813.3316,000,200
Apr 08, 201913.4513.7413.4513.7413.6917,947,100
Apr 05, 201913.5713.6013.3213.3313.2814,640,900
Apr 04, 201913.0713.6012.9913.5613.5120,719,000
Apr 03, 201913.3313.4813.1013.1613.1120,937,800
Apr 02, 201913.1513.2812.8613.1213.0717,950,300
Apr 01, 201913.1613.3713.0413.1013.0519,060,700
Mar 29, 201913.0513.2012.7512.8912.8416,889,300
Mar 28, 201912.6612.8712.5812.7312.689,593,400
Mar 27, 201912.7412.9312.5312.7112.6612,661,300
Mar 26, 201912.4912.7212.4612.7012.6514,315,600
Mar 25, 201912.2112.6012.1512.3812.3313,195,100
Mar 22, 201912.7312.7612.1112.1812.1320,823,900
Mar 21, 201912.7113.0012.6212.9212.8718,399,400
Mar 20, 201912.6312.9712.3212.8212.7722,588,400
Mar 19, 201912.8013.0412.6312.6812.6314,700,800
Mar 18, 201912.5312.6312.4312.6212.5712,641,600
Mar 15, 201912.3212.5412.2912.3512.3015,387,400
Mar 14, 201912.5012.6712.3012.3212.2715,132,500
Mar 13, 201912.8012.8312.5512.6612.6112,709,900
Mar 12, 201912.5412.8012.4712.6512.6013,272,700
Mar 11, 201912.1312.3712.0612.3612.3113,129,200
Mar 08, 201912.0912.1111.7812.0912.0416,287,900
Mar 07, 201912.5012.5312.1312.3112.2612,671,100
Mar 06, 201912.8812.9112.5112.5412.4913,683,700
Mar 05, 201912.8712.9012.5912.8412.7917,481,200
Mar 04, 201912.8712.9012.4912.7812.7318,449,000
Mar 01, 201912.9813.1512.7912.8712.8215,988,500
Feb 28, 201913.0613.1212.8212.9012.8521,053,700
Feb 27, 201913.2513.2813.0913.1613.1117,655,100
Feb 26, 201913.1813.2913.0213.1813.1313,448,100
Feb 25, 201913.2513.3113.1113.2613.2120,071,800
Feb 22, 201913.4013.4013.0813.2213.1723,876,800
Feb 21, 201913.1913.2712.8813.0212.9720,123,200
Feb 20, 201913.6413.8613.2913.3513.3038,188,400
Feb 19, 201912.6313.2612.5313.0913.0435,617,600
Feb 15, 201912.3812.6212.2312.2812.2316,573,400
Feb 14, 201912.1412.3012.0512.1612.1115,313,400
Feb 13, 201912.0212.3611.9012.2912.2436,169,400
Feb 12, 201911.5511.7011.4711.4911.4515,617,900
Feb 11, 201911.5011.6211.4511.5311.4915,561,600
Feb 08, 201911.8511.9511.4011.6111.5723,718,200
Feb 07, 201911.8512.1411.8011.8611.8225,184,000
Feb 06, 201911.8612.0511.7811.9111.8718,136,700
Feb 05, 201911.9012.0111.7711.8711.8318,497,100
Feb 04, 201911.4411.9711.4211.8611.8221,269,300
Feb 01, 201911.5611.6311.4011.5111.4724,240,200
Jan 31, 201911.2311.7611.2111.6411.6031,833,200
Jan 30, 201910.6211.3510.6011.2711.2337,813,200
Jan 29, 201910.4310.5910.2610.4510.4138,234,100
Jan 28, 201911.0211.0510.2010.2810.2454,798,400
Jan 25, 201910.9711.4810.7011.2411.2036,134,500
Jan 24, 201911.4711.8810.6010.7010.6666,363,100
Jan 23, 201912.4012.5512.1812.3112.2625,720,300
Jan 22, 201912.2712.4112.1112.3812.3326,656,300
Jan 18, 201912.3212.6512.2812.5612.5131,366,400
Jan 17, 201911.9012.2211.8612.1312.0823,115,300
Jan 16, 201911.7111.9711.6311.8911.8522,312,700
Jan 15, 201911.8511.9711.4411.5711.5326,038,900
Jan 14, 201911.4111.6411.4011.5511.5116,085,200
Jan 14, 20190.05 Dividend
Jan 11, 201911.5111.7411.3711.6011.5121,532,900
Jan 10, 201911.3311.5311.2411.5111.4219,481,400
Jan 09, 201911.3411.6011.1811.5111.4220,616,000
Jan 08, 201911.1511.2710.9811.2011.1122,809,600
Jan 07, 201910.9611.2210.8111.0010.9116,813,100
Jan 04, 201910.4810.9310.3310.8210.7325,597,600
Jan 03, 201910.2710.399.8410.079.9922,415,300
Jan 02, 201910.0110.509.9310.3610.2817,940,900
Dec 31, 201810.4710.5110.0410.3110.2316,811,000
Dec 28, 201810.7410.8810.3710.4710.3920,165,600
Dec 27, 201810.1410.6910.0210.6710.5820,161,100
Dec 26, 20189.9010.409.6010.4010.3219,614,900
Dec 24, 20189.9310.089.729.789.709,724,400
Dec 21, 201810.3610.489.9910.059.9730,525,400
Dec 20, 201810.3110.5110.0010.2410.1623,589,600
Dec 19, 201810.6311.0410.0310.1810.1026,465,400
Dec 18, 201810.6411.1410.4410.6010.5129,402,100
Dec 17, 201810.5810.9610.4110.5910.5116,416,800
Dec 14, 201810.6410.9010.3910.5710.4926,978,300
Dec 13, 201811.2311.3010.7910.9210.8317,063,900
Dec 12, 201810.9611.3710.9511.0710.9815,313,400
Dec 11, 201811.0111.1410.6110.7610.6719,184,200
Dec 10, 201810.8610.9310.4510.6910.6017,917,900
Dec 07, 201811.2511.4910.9010.9210.8321,263,900
Dec 06, 201811.0411.1610.7311.1511.0625,177,100
Dec 04, 201812.2012.3111.4111.5011.4122,402,700
Dec 03, 201812.4512.6712.0512.0911.9927,171,000
Nov 30, 201811.7111.9911.5811.9411.8417,146,000
Nov 29, 201811.9012.0011.6211.8211.7319,450,700
Nov 28, 201811.3311.9910.9811.9711.8729,088,100
Nov 27, 201810.8911.2710.8611.2411.1520,866,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...