FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201911.3511.5011.2111.4911.4915,336,100
Jun 25, 201911.3811.5211.3211.3411.3413,721,700
Jun 24, 201911.3711.4111.2111.3411.3414,296,500
Jun 21, 201911.3811.4511.2911.3411.3422,171,500
Jun 20, 201911.5811.6711.3211.3811.3822,356,400
Jun 19, 201911.0611.2710.9911.1911.1918,815,600
Jun 18, 201910.9511.3510.9311.1311.1324,961,100
Jun 17, 201910.6110.8310.4510.7410.7412,378,700
Jun 14, 201910.7510.8410.6010.6510.6514,385,700
Jun 13, 201910.7010.9010.6210.8310.8314,470,500
Jun 12, 201910.5610.7210.4510.5910.5912,642,800
Jun 11, 201911.0411.1410.6110.6210.6228,608,100
Jun 10, 201910.4410.7010.4310.6110.6119,845,300
Jun 07, 201910.3310.7310.2910.3510.3531,108,800
Jun 06, 201910.1210.3010.0210.1910.1920,227,700
Jun 05, 201910.3510.409.8010.1010.1025,823,500
Jun 04, 201910.0310.329.8510.3210.3229,427,600
Jun 03, 20199.749.949.669.929.9224,158,300
May 31, 20199.649.789.479.719.7122,076,200
May 30, 201910.0210.089.719.829.8215,900,300
May 29, 20199.8910.019.769.999.9914,107,300
May 28, 201910.2010.3010.0010.0310.0315,714,800
May 24, 201910.0610.179.9310.0810.0816,447,000
May 23, 20199.909.979.749.959.9522,137,200
May 22, 201910.2210.3210.0410.0610.0618,387,100
May 21, 201910.2410.4110.2010.3510.3519,315,300
May 20, 201910.3110.3910.1510.2010.2014,752,000
May 17, 201910.5310.6610.2910.3710.3725,625,100
May 16, 201910.9811.0210.6510.6610.6615,201,300
May 15, 201910.7210.9310.6210.8510.8516,125,900
May 14, 201910.8211.0310.7710.8610.8618,222,200
May 13, 201910.9411.0010.5410.7110.7128,910,500
May 10, 201911.1611.4410.9311.3711.3719,163,100
May 09, 201911.2311.3910.9511.2811.2817,882,700
May 08, 201911.3511.5811.2411.3711.3718,093,300
May 07, 201911.5811.7011.3711.4411.4422,783,300
May 06, 201911.4611.7811.4511.7211.7219,892,000
May 03, 201911.6512.0111.6111.9511.9523,411,700
May 02, 201911.5511.7411.4211.5111.5121,879,600
May 01, 201912.1912.2511.6611.7111.7131,549,800
Apr 30, 201912.3712.5212.1712.3112.3119,578,600
Apr 29, 201912.4512.5912.3012.4312.4315,525,500
Apr 26, 201912.2612.6912.2312.5012.5023,605,200
Apr 25, 201913.0313.1012.1512.2112.2146,459,300
Apr 24, 201913.3913.6113.1813.5813.5831,512,700
Apr 23, 201913.6513.6913.2613.4613.4619,119,400
Apr 22, 201913.8813.9113.2513.6513.6524,351,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...