Freeport-McMoran, Inc. Historical Stock Prices

FCX 
$29.59
*  
1.02
3.57%
Get FCX Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading FCX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FCX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  29.70  29.92  29.25  29.59 17,093,429
11/21/2014 29.75 29.92 29.25 29.59 17,065,030
11/20/2014 27.8 28.62 27.75 28.57 8,810,235
11/19/2014 28.18 28.263 27.67 28.08 9,737,707
11/18/2014 28.5 28.6 28.02 28.19 11,127,160
11/17/2014 28.23 28.58 27.97 28.42 10,169,270
11/14/2014 27.76 28.3399 27.6 28.3 12,654,320
11/13/2014 28.61 28.71 27.82 27.9 11,494,120
11/12/2014 28.48 28.98 28.4 28.56 11,476,440
11/11/2014 27.95 28.51 27.9 28.43 10,471,930
11/10/2014 28.39 28.55 27.95 28.02 11,412,040
11/07/2014 27.75 28.39 27.75 28.34 14,365,620
11/06/2014 27.21 27.78 27.07 27.57 13,548,090
11/05/2014 27.72 27.82 27.1 27.13 16,118,960
11/04/2014 27.68 28.14 27.6 27.79 10,301,000
11/03/2014 28.7 28.78 27.6 27.79 18,686,100
10/31/2014 28.2 28.53 27.72 28.5 14,948,590
10/30/2014 28.63 28.64 28.06 28.08 16,441,080
10/29/2014 29.22 29.41 28.7 28.99 25,443,870
10/28/2014 29.98 30.04 28.64 29.03 27,619,690
10/27/2014 30.47 30.6 30.19 30.29 15,216,490
10/24/2014 30.76 30.96 30.565 30.8 10,692,810
10/23/2014 31.02 31.18 30.76 30.96 10,839,300
10/22/2014 31.57 31.68 30.89 30.89 10,382,790
10/21/2014 31.6 31.75 31.28 31.5 11,285,960
10/20/2014 30.55 30.94 30.46 30.76 9,415,279
10/17/2014 30.64 30.9351 30.34 30.34 12,076,470
10/16/2014 29.49 30.749 29.42 30.24 13,633,140
10/15/2014 30.4 30.5 29.43 30.03 20,187,060
10/14/2014 31.12 31.54 30.62 30.79 12,594,640
10/13/2014 31.06 31.595 30.7 30.72 11,816,750
10/10/2014 30.78 31.47 30.46 30.66 13,791,990
10/09/2014 32.34 32.35 31.04 31.14 12,995,210
10/08/2014 31.67 32.34 31.26 32.3 11,260,860
10/07/2014 32.19 32.42 31.57 31.6 12,733,120
10/06/2014 32.46 32.91 31.95 32.49 15,065,570
10/03/2014 32.17 32.43 31.84 32.32 12,871,840
10/02/2014 31.9 32.12 31.25 32.07 14,198,790
10/01/2014 32.8 32.8 31.84 31.88 13,839,310
09/30/2014 32.69 32.78 32.29 32.65 12,018,190
09/29/2014 32.42 32.75 32.3 32.4 7,310,193
09/26/2014 32.65 32.915 32.58 32.87 5,295,404
09/25/2014 32.99 33 32.436 32.67 9,196,362
09/24/2014 33.1 33.4 32.8 33.25 10,361,270
09/23/2014 33.04 33.21 32.64 32.96 9,078,906
09/22/2014 33.63 33.69 33.08 33.17 10,634,170
09/19/2014 34.36 34.3767 33.8 34.06 8,575,871
09/18/2014 34.41 34.6499 34.17 34.31 9,309,476
09/17/2014 34.87 34.9 34.4 34.51 8,437,511
09/16/2014 34.3 35.1 34.12 34.89 9,501,197
09/15/2014 34.24 34.39 34.11 34.32 4,811,359
09/12/2014 34.39 34.61 34.1 34.24 6,336,770
09/11/2014 34.35 34.73 34.12 34.56 6,740,000
09/10/2014 34.35 34.62 33.91 34.56 7,824,721
09/09/2014 34.68 35 34.2 34.44 7,736,195
09/08/2014 34.96 35.02 34.74 34.91 7,045,262
09/05/2014 35.16 35.19 34.73 35.02 12,000,370
09/04/2014 35.32 35.67 35.05 35.22 6,054,529
09/03/2014 35.62 35.655 35.21 35.3 6,491,184
09/02/2014 36.04 36.22 35.45 35.49 10,882,290
08/29/2014 36.3 36.48 36.16 36.37 4,562,415
08/28/2014 36.14 36.17 35.63 36.16 7,635,946
08/27/2014 36.58 36.65 36.26 36.44 5,740,250
08/26/2014 36.54 36.625 36.3 36.39 6,594,590
08/25/2014 36.58 36.761 36.4 36.47 4,360,522
08/22/2014 36.62 36.62 36.3 36.44 4,091,228
08/21/2014 36.86 36.9 36.45 36.68 5,136,133
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?