Freeport-McMoran, Inc. Historical Stock Prices

FCX 
$23.35
*  
0.04
0.17%
Get FCX Alerts
*Delayed - data as of May 5, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-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  23.59  23.75  23.23  23.35 16,116,284
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
03/30/2015 18.85 19.56 18.81 19.38 15,990,630
03/27/2015 19.1 19.14 18.66 18.8 20,850,770
03/26/2015 19.54 20 19.26 19.5 21,683,360
03/25/2015 19.16 19.55 18.99 19.09 21,109,700
03/24/2015 18.85 19.43 18.53 19.18 36,469,260
03/23/2015 18.6 19.43 18.52 19.33 22,809,830
03/20/2015 17.38 18.83 17.36 18.41 39,098,570
03/19/2015 18.04 18.05 17.09 17.26 24,094,680
03/18/2015 17.12 18.39 17.02 18.23 24,492,310
03/17/2015 17.77 17.85 17.36 17.42 20,517,230
03/16/2015 18.05 18.28 17.53 17.97 17,288,040
03/13/2015 18.52 18.52 17.88 18.14 18,200,910
03/12/2015 19.38 19.63 18.81 18.89 13,705,330
03/11/2015 18.84 18.88 18.27 18.81 13,753,060
03/10/2015 19.07 19.435 18.8 18.84 15,664,930
03/09/2015 19.32 19.77 19.32 19.62 10,402,210
03/06/2015 19.99 20.15 19.34 19.44 20,087,540
03/05/2015 20.88 20.92 20.14 20.19 17,928,360
03/04/2015 20.65 20.97 20.12 20.87 19,093,390
03/03/2015 20.99 21.63 20.97 20.99 11,161,200
03/02/2015 21.45 21.45 20.75 21.13 15,065,360
02/27/2015 21.26 21.79 21.08 21.63 12,563,680
02/26/2015 21.9 21.9 21.04 21.11 14,162,580
02/25/2015 21.27 21.66 21.08 21.5 11,321,080
02/24/2015 21.07 21.4 20.85 21.22 12,361,770
02/23/2015 21.07 21.07 20.38 20.59 15,351,300
02/20/2015 21.12 21.3 20.91 21.28 12,711,200
02/19/2015 20.96 21.26 20.91 21.11 18,729,700
02/18/2015 20.87 21.58 20.67 21.29 19,403,510
02/17/2015 20.11 21.165 19.96 20.95 27,449,350
02/13/2015 19.77 20.5 19.76 20.29 19,525,510
02/12/2015 19.01 19.57 18.93 19.47 17,413,990
02/11/2015 18.66 18.75 18.07 18.6 18,737,410
02/10/2015 19.25 19.26 18.475 18.71 16,435,420
02/09/2015 18.93 19.78 18.85 19.51 19,433,250
02/06/2015 19.24 19.48 18.83 18.85 22,364,620
02/05/2015 18.23 19.62 18.11 19.59 35,371,470
02/04/2015 18.46 18.55 18.01 18.29 22,423,730
02/03/2015 18.3 19.26 18.14 18.98 33,129,140
02/02/2015 16.98 17.5 16.81 17.45 21,196,940
01/30/2015 16.74 17.26 16.61 16.81 27,272,620
01/29/2015 17.42 17.42 16.43 16.83 33,258,910
01/28/2015 18.28 18.32 17.4 17.42 27,361,020
01/27/2015 18.2 18.86 18.01 18.38 33,838,430
01/26/2015 19.15 19.61 18.96 19.56 16,281,880
01/23/2015 19.76 19.86 19.19 19.24 23,157,060
01/22/2015 20.48 20.56 19.74 20.02 19,020,550
01/21/2015 19.11 20.06 19.09 19.85 21,330,380
01/20/2015 19.24 19.35 18.86 19.27 16,858,120
01/16/2015 18.63 19.325 18.57 19.24 25,438,110
01/15/2015 19.08 19.3 18.32 18.33 25,305,250
01/14/2015 19.26 19.36 17.85 18.74 60,013,600
01/13/2015 22.58 22.7 20.95 21.04 30,067,190
01/12/2015 23.02 23.17 22.445 23.07 15,372,320
01/09/2015 23.52 23.614 23.075 23.45 9,884,084
01/08/2015 23.05 23.5 22.82 23.37 10,885,360
01/07/2015 22.8 22.9 22.39 22.86 11,711,470
01/06/2015 22.2 22.79 22.11 22.53 15,722,050
01/05/2015 23.07 23.07 21.95 22.15 23,709,930
01/02/2015 23.35 23.72 23.28 23.55 9,323,756
12/31/2014 23.55 23.67 23.19 23.36 12,410,520
12/30/2014 23.27 23.77 23.24 23.58 14,707,910
12/29/2014 23.58 23.75 23.19 23.26 12,127,390
12/26/2014 23.05 23.89 23.01 23.51 11,104,660
12/24/2014 22.67 22.995 22.51 22.91 5,623,270
12/23/2014 22.64 23.18 22.52 22.84 11,175,830
12/22/2014 23.48 23.52 22.36 22.55 14,513,440
12/19/2014 22.9 23.47 22.708 23.4 23,928,000
12/18/2014 22.59 22.83 22.161 22.82 21,155,330
12/17/2014 21.29 22.24 21.22 22.13 22,307,640
12/16/2014 21.27 21.95 20.94 21.19 23,189,020
12/15/2014 22.09 22.12 21.03 21.03 21,791,310
12/12/2014 22.98 22.99 21.77 21.78 27,850,670
12/11/2014 23.33 23.825 22.86 22.98 26,705,970
12/10/2014 24.92 25.01 23.95 23.96 16,755,710
12/09/2014 24.64 25.13 24.3849 25.13 21,660,090
12/08/2014 25.92 26.15 25.07 25.13 14,746,700
12/05/2014 26.22 26.37 25.84 26.01 9,922,694
12/04/2014 26.6 26.835 26.29 26.43 8,737,184
12/03/2014 26.13 26.89 26.06 26.7 14,623,990
12/02/2014 25.76 26.49 25.45 25.87 17,069,620
12/01/2014 26.71 26.75 25.5 26.2 21,118,350
11/28/2014 27.36 27.38 26.638 26.85 21,626,480
11/26/2014 29.26 29.68 29.1389 29.34 7,975,034
11/25/2014 29.06 29.38 29.05 29.28 7,989,721
11/24/2014 29.71 29.75 29.01 29.11 10,752,700
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
08/20/2014 36.42 37.095 36.38 36.98 9,667,913
08/19/2014 36.27 36.57 36.12 36.29 5,773,283
08/18/2014 36.1 36.39 36 36.37 6,346,816
08/15/2014 36.14 36.14 35.7 36.1 6,950,429
08/14/2014 35.95 36.08 35.78 36.05 8,074,639
08/13/2014 36.83 36.87 36.32 36.39 7,117,217
08/12/2014 36.74 37.07 36.68 36.88 4,599,967
08/11/2014 36.91 37.07 36.67 36.9 6,927,241
08/08/2014 36.13 36.569 36.01 36.49 5,731,617
08/07/2014 36.83 37 35.72 36.15 12,659,120
08/06/2014 36.59 37.53 36.57 36.7 9,243,968
08/05/2014 36.9 37.15 36.695 36.93 5,907,935
08/04/2014 37.03 37.32 36.84 37.24 6,342,304
08/01/2014 37.12 37.42 36.47 36.78 9,964,038
07/31/2014 37.51 37.77 37.14 37.22 8,192,677
07/30/2014 38.09 38.22 37.67 37.88 6,046,047
07/29/2014 38.04 38.26 37.88 37.91 7,688,597
07/28/2014 38.05 38.2 37.72 38.06 7,494,607
07/25/2014 37.43 38.22 37.35 37.99 11,058,720
07/24/2014 38.12 38.14 37.3 37.53 15,614,510
07/23/2014 38.7 39.05 38.28 38.55 11,608,300
07/22/2014 38.91 39.04 38.67 38.72 9,694,667
07/21/2014 38.3 38.75 38.27 38.67 7,124,685
07/18/2014 38.55 38.61 38.12 38.35 8,608,533
07/17/2014 38.6 38.8451 38.33 38.5 13,987,550
07/16/2014 38.62 39 38.62 38.83 8,486,668
07/15/2014 38.69 38.87 38 38.29 11,064,900
07/14/2014 38.63 38.73 38.51 38.7 6,362,104
07/11/2014 38.63 38.81 38.31 38.71 9,589,665
07/10/2014 38.77 39.32 38.51 38.86 13,092,510
07/09/2014 38.95 39.3 38.745 39.04 11,025,660
07/08/2014 38.48 38.9 38.43 38.74 12,027,520
07/07/2014 38.47 38.895 38.29 38.67 12,817,370
07/03/2014 38.16 38.59 38.035 38.51 12,172,050
07/02/2014 37.03 37.99 36.99 37.83 14,100,170
07/01/2014 36.88 37.32 36.83 36.85 11,518,980
06/30/2014 35.98 36.51 35.66 36.5 11,345,210
06/27/2014 35.64 36.14 35.58 36.07 8,662,519
06/26/2014 35.79 35.93 35.485 35.7 6,065,089
06/25/2014 35.61 36.04 35.463 35.77 7,290,569
06/24/2014 35.96 36.15 35.56 35.66 8,744,309
06/23/2014 35.02 36.12 35 36.04 13,543,270
06/20/2014 34.56 34.91 34.355 34.86 8,908,675
06/19/2014 34.99 34.99 34.56 34.61 7,658,571
06/18/2014 34.08 34.84 33.9 34.79 7,620,134
06/17/2014 33.96 34.11 33.8 34.05 5,124,294
06/16/2014 34.06 34.1 33.805 34 4,164,812
06/13/2014 33.56 34.09 33.39 33.97 6,423,931
06/12/2014 33.87 34.01 33.52 33.67 7,129,339
06/11/2014 34.3 34.34 33.92 34.08 6,362,509
06/10/2014 34.54 34.68 34.08 34.36 8,344,597
06/09/2014 34.83 34.96 34.51 34.66 7,560,851
06/06/2014 34.52 34.98 34.33 34.93 7,237,192
06/05/2014 34.51 34.93 34.36 34.77 7,490,366
06/04/2014 33.97 34.62 33.84 34.51 8,911,006
06/03/2014 33.94 34.09 33.7801 34.07 4,343,058
06/02/2014 34.32 34.34 33.98 34.12 6,475,601
05/30/2014 33.94 34.08 33.67 34.05 10,731,280
05/29/2014 33.85 34.39 33.81 34.27 6,357,598
05/28/2014 34 34.02 33.43 33.83 8,017,636
05/27/2014 34.44 34.46 33.91 33.96 6,863,753
05/23/2014 34.49 34.57 34.27 34.43 6,173,327
05/22/2014 34.42 34.52 34.21 34.3 6,503,571
05/21/2014 34.33 34.62 34.13 34.26 6,907,021
05/20/2014 34.87 34.87 34.17 34.44 10,009,100
05/19/2014 35.13 35.29 34.93 35.05 5,454,294
05/16/2014 35.2 35.21 34.52 34.99 8,713,969
05/15/2014 35.32 35.47 34.92 35.21 8,230,289
05/14/2014 35.63 35.88 35.42 35.5 12,660,400
05/13/2014 34.91 35.82 34.86 35.56 12,918,300
05/12/2014 34.51 35.2333 34.46 34.89 9,809,809
05/09/2014 33.81 33.98 33.635 33.91 6,118,622
05/08/2014 33.85 34.12 33.63 33.84 7,345,145
05/07/2014 34.05 34.28 33.855 33.99 7,313,458
05/06/2014 34.05 34.15 33.78 33.84 6,739,808
05/05/2014 34.56 34.56 34.06 34.07 7,673,625
*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?