FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201913.1013.3812.8312.8712.8726,655,121
Dec 12, 201912.6713.1812.6413.0613.0639,236,800
Dec 11, 201912.4312.8512.4312.8412.8433,362,100
Dec 10, 201912.0912.2912.0412.2812.2817,322,900
Dec 09, 201911.7812.2511.7412.1012.1031,400,000
Dec 06, 201911.5511.7411.5211.6411.6418,135,100
Dec 05, 201911.1811.3711.1011.3311.3313,960,900
Dec 04, 201911.1211.3311.0911.1111.1117,331,900
Dec 03, 201911.0411.0610.7010.9210.9229,930,400
Dec 02, 201911.3711.6611.1911.4511.4524,408,400
Nov 29, 201911.4911.5011.2711.3811.3811,141,800
Nov 27, 201911.7311.7511.4811.6111.6113,480,100
Nov 26, 201911.6211.8211.5611.7111.7128,062,500
Nov 25, 201911.4711.8611.3711.6611.6628,558,500
Nov 22, 201911.1311.4811.1311.3511.3522,244,000
Nov 21, 201910.9311.0410.8511.0111.0117,158,200
Nov 20, 201911.1111.3410.9311.0311.0324,073,800
Nov 19, 201911.2011.2911.0011.2811.2820,572,000
Nov 18, 201911.0911.1210.9311.0111.0115,201,100
Nov 15, 201910.9611.2410.8711.1611.1620,827,500
Nov 14, 201910.8510.9410.6810.8110.8114,364,000
Nov 13, 201911.0711.2410.7810.8410.8422,247,000
Nov 12, 201911.0911.2310.9311.0411.0415,505,200
Nov 11, 201911.1611.2710.9611.0911.0919,063,400
Nov 08, 201911.1511.5211.0311.5211.5224,304,900
Nov 07, 201910.9411.5710.9111.2711.2738,830,300
Nov 06, 201910.9510.9510.5110.6410.6421,392,100
Nov 05, 201911.0511.3010.8910.9110.9134,170,400
Nov 04, 201910.7610.9910.6210.8010.8028,404,600
Nov 01, 20199.9610.619.9210.5210.5231,504,400
Oct 31, 201910.0310.159.649.829.8223,321,300
Oct 30, 201910.0910.199.9410.1310.1319,786,200
Oct 29, 201910.1310.2710.1010.2310.2314,533,700
Oct 28, 201910.2510.3310.1910.2410.2417,882,100
Oct 25, 20199.6110.359.6110.1410.1435,421,900
Oct 24, 201910.1110.239.519.599.5932,498,200
Oct 23, 20199.9710.389.5910.1310.1336,496,000
Oct 22, 20199.7910.019.709.939.9323,467,400
Oct 21, 20199.8010.009.759.829.8223,376,900
Oct 18, 20199.479.779.479.589.5817,182,200
Oct 17, 20199.599.739.409.449.4414,449,500
Oct 16, 20199.489.649.429.509.5017,311,500
Oct 15, 20199.429.629.329.529.5219,444,600
Oct 14, 20199.209.579.149.509.5024,309,100
Oct 11, 20199.149.669.139.559.5545,962,300
Oct 11, 20190.05 Dividend
Oct 10, 20198.789.148.638.968.9161,232,700
Oct 09, 20198.608.678.438.558.5020,374,500
Oct 08, 20198.678.708.488.518.4629,695,600
Oct 07, 20198.799.058.738.768.7121,117,800
Oct 04, 20198.888.978.728.838.7821,138,400
Oct 03, 20198.828.918.608.868.8128,429,400
Oct 02, 20199.049.128.858.878.8225,488,900
Oct 01, 20199.559.609.139.179.1226,848,600
Sep 30, 20199.629.689.569.579.5211,988,000
Sep 27, 20199.839.909.619.659.6022,210,100
Sep 26, 201910.0110.059.799.809.7519,347,000
Sep 25, 20199.9310.189.8110.0710.0123,425,800
Sep 24, 201910.3110.329.9310.019.9520,225,500
Sep 23, 201910.2010.5410.2010.3310.2718,743,100
Sep 20, 201910.5010.7310.4210.4710.4123,390,300
Sep 19, 201910.3210.6510.3110.4510.3919,849,600
Sep 18, 201910.3310.4610.0910.3610.3026,245,500
Sep 17, 201910.3010.5310.2110.4110.3522,280,300
Sep 16, 201910.6110.6910.4310.4710.4121,058,100
Sep 13, 201910.6510.9710.6210.7610.7027,450,100
Sep 12, 201910.2910.5210.0310.3710.3127,660,800
Sep 11, 201910.1310.229.7610.0810.0220,235,100
Sep 10, 20199.7010.189.7010.1210.0630,521,000
Sep 09, 20199.479.759.449.709.6519,778,200
Sep 06, 20199.549.549.409.429.3718,782,500
Sep 05, 20199.489.779.479.539.4824,776,100
Sep 04, 20199.319.419.239.299.2412,091,700
Sep 03, 20199.009.168.889.079.0218,071,900
Aug 30, 20199.229.279.099.199.1412,318,300
Aug 29, 20199.159.269.069.129.0714,882,600
Aug 28, 20198.748.998.588.958.9015,456,200
Aug 27, 20198.929.028.688.718.6615,942,200
Aug 26, 20198.868.938.768.848.7919,840,600
Aug 23, 20199.049.188.808.838.7822,529,000
Aug 22, 20199.229.299.099.139.0813,827,300
Aug 21, 20199.279.329.149.149.0917,332,900
Aug 20, 20199.189.219.019.199.1413,179,000
Aug 19, 20199.319.429.239.259.2016,936,200
Aug 16, 20199.099.248.989.109.0518,373,200
Aug 15, 20199.389.398.788.998.9426,881,200
Aug 14, 20199.549.619.359.369.3127,274,500
Aug 13, 20199.5210.019.419.899.8329,866,400
Aug 12, 20199.679.729.459.529.4713,866,400
Aug 09, 201910.0410.069.719.759.7020,112,800
Aug 08, 201910.2210.3610.0710.1210.0624,263,300
Aug 07, 20199.9710.159.8910.0810.0221,874,400
Aug 06, 201910.1010.189.9010.1410.0817,080,700
Aug 05, 201910.0510.209.8310.0710.0125,537,600
Aug 02, 201910.5510.6610.1210.3010.2425,816,700
Aug 01, 201910.8911.0710.5510.7010.6423,839,600
Jul 31, 201911.4011.4710.8511.0611.0018,292,800
Jul 30, 201911.4711.5411.3811.4711.4115,139,900
Jul 29, 201911.5511.6711.4511.6111.5514,526,400
Jul 26, 201911.4211.5911.2611.5611.5014,341,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...