Freeport-McMoran, Inc. Historical Stock Prices

FCX 
$18.62
*  
0.76
3.92%
Get FCX Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading FCX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.49  19.52  18.51  18.62 21,972,110
06/30/2015 19.48 19.52 18.51 18.62 21,985,790
06/29/2015 19.7 19.96 19.36 19.38 13,361,360
06/26/2015 19.63 20.06 19.53 19.94 17,313,070
06/25/2015 20.4 20.66 19.57 19.74 16,986,060
06/24/2015 20.16 21.17 20.15 20.56 23,103,070
06/23/2015 19.4 20.15 19.38 20.11 16,139,770
06/22/2015 19.7 19.8 19.39 19.4 12,436,990
06/19/2015 19.91 20.03 19.685 19.77 15,676,100
06/18/2015 20.25 20.35 19.72 20.13 12,247,680
06/17/2015 19.96 20.13 19.54 20.02 10,481,260
06/16/2015 19.56 19.93 19.31 19.8 10,125,170
06/15/2015 19.43 19.95 19.42 19.59 17,867,680
06/12/2015 19.85 19.87 19.52 19.81 9,426,628
06/11/2015 20.36 20.4 19.8 19.93 12,491,270
06/10/2015 20.54 20.78 20.45 20.56 15,510,870
06/09/2015 19.6 20.22 19.53 20.02 15,799,130
06/08/2015 19.9 19.9 19.285 19.4 11,496,060
06/05/2015 19.36 19.76 19.26 19.65 10,890,580
06/04/2015 19.65 19.7 19.4 19.52 14,528,180
06/03/2015 20.46 20.65 19.8 19.87 17,065,820
06/02/2015 19.52 20.68 19.51 20.46 16,520,930
06/01/2015 19.75 19.75 19.3 19.35 11,541,390
05/29/2015 20.05 20.07 19.65 19.65 13,171,230
05/28/2015 20.07 20.24 19.72 20.16 13,264,170
05/27/2015 20.03 20.36 19.9 20.15 14,146,920
05/26/2015 20.7 20.75 19.87 20.08 27,624,050
05/22/2015 21.19 21.3 20.9 20.99 12,275,150
05/21/2015 21.24 21.56 20.85 21.35 17,040,280
05/20/2015 21.38 21.38 20.88 21.08 12,734,660
05/19/2015 21.72 21.85 21.2 21.29 22,237,180
05/18/2015 22.64 22.68 22.04 22.13 12,559,160
05/15/2015 22.77 22.96 22.47 22.83 9,002,090
05/14/2015 22.78 23.2955 22.66 22.8 14,057,850
05/13/2015 22.82 23 22.46 22.61 14,283,600
05/12/2015 22.98 23.1 22.66 22.73 13,734,800
05/11/2015 23.4 23.6 22.87 22.97 15,652,350
05/08/2015 23.27 23.61 23.12 23.29 15,817,730
05/07/2015 22.74 23.02 22.48 22.91 15,393,850
05/06/2015 23.65 23.67 23.04 23.26 13,922,730
05/05/2015 23.57 23.75 23.23 23.35 16,119,320
05/04/2015 23.82 23.97 23.25 23.39 13,308,020
05/01/2015 23.38 23.95 23.29 23.66 20,161,620
04/30/2015 22.68 23.66 22.42 23.27 25,056,080
04/29/2015 22.46 23.1 22.39 22.89 21,355,590
04/28/2015 22.46 22.82 22.33 22.68 32,486,340
04/27/2015 21.25 22.12 21.155 21.82 25,993,890
04/24/2015 20.45 21.27 20.44 20.82 23,037,420
04/23/2015 19.83 20.57 19.55 20.07 26,044,510
04/22/2015 20.45 20.79 20.2 20.57 15,798,650
04/21/2015 20.56 20.625 20.04 20.23 19,480,920
04/20/2015 20.65 21.19 20.55 20.66 15,292,950
04/17/2015 20.51 20.77 20.36 20.67 17,226,500
04/16/2015 20.72 21.21 20.49 20.83 25,937,560
04/15/2015 19.04 21.07 19.03 20.67 42,838,250
04/14/2015 18.45 18.97 18.27 18.95 16,872,870
04/13/2015 18.41 18.47 18.11 18.26 10,781,430
04/10/2015 18.74 18.9 18.23 18.3 13,714,490
04/09/2015 18.71 19.2 18.67 18.78 12,318,260
04/08/2015 19.28 19.4 18.79 18.82 11,888,800
04/07/2015 19.22 19.34 18.93 18.98 12,553,010
04/06/2015 19.27 19.395 19.14 19.15 13,762,660
04/02/2015 18.8 19.07 18.74 19 14,145,050
04/01/2015 19.1 19.3 18.79 18.97 22,744,810
03/31/2015 19.21 19.21 18.79 18.95 25,408,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?