Historical Stock Prices

FCX 
$10.5
*  
0.31
3.04%
Get FCX Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 11.33 11.48 10.31 10.5 110,030,000
08/27/2015 8.63 10.48 8.56 10.19 107,099,400
08/26/2015 8.25 8.29 7.76 7.92 52,820,290
08/25/2015 9.25 9.26 8.24 8.24 37,034,110
08/24/2015 8.67 9.42 8.16 8.68 35,826,240
08/21/2015 9.74 9.8 9.4799 9.58 29,641,610
08/20/2015 9.99 10.12 9.59 9.71 45,084,170
08/19/2015 9.85 9.865 9.59 9.73 41,925,920
08/18/2015 9.97 10.05 9.81 9.92 44,809,400
08/17/2015 9.92 10.3 9.92 10.24 29,750,710
08/14/2015 10.09 10.36 10.01 10.03 19,110,560
08/13/2015 10.19 10.28 9.96 10.07 27,116,110
08/12/2015 10.05 10.38 9.88 10.25 35,697,880
08/11/2015 11.05 11.06 10 10.22 46,812,270
08/10/2015 10.11 11.69 10.1 11.65 40,015,350
08/07/2015 11.07 11.25 10.48 10.53 26,787,520
08/06/2015 10.84 11.3 10.72 11.21 28,170,810
08/05/2015 11.47 11.87 10.895 10.93 41,012,710
08/04/2015 11.52 11.6801 10.93 11.04 22,743,160
08/03/2015 11.64 11.67 11.12 11.2 22,776,800
07/31/2015 12.1 12.15 11.58 11.75 18,925,640
07/30/2015 12.3 12.49 11.57 11.84 29,167,120
07/29/2015 12.36 12.6 12.18 12.5 32,218,290
07/28/2015 11.76 12.69 11.62 12.33 51,804,060
07/27/2015 11.95 12.56 11.16 11.37 64,597,820
07/24/2015 13.45 13.46 12.17 12.29 56,826,150
07/23/2015 15.32 15.39 13.3 13.64 60,108,150
07/22/2015 15.51 15.56 14.86 15.06 28,331,150
07/21/2015 15.25 16.25 15.2 15.72 26,977,360
07/20/2015 15.51 15.67 14.91 15.05 34,765,410
07/17/2015 16.17 16.17 15.55 15.88 18,746,650
07/16/2015 16.65 16.67 16.1 16.3 12,689,160
07/15/2015 17.11 17.16 16.27 16.41 17,211,720
07/14/2015 16.73 17.21 16.6 17.11 14,839,570
07/13/2015 16.59 17.01 16.26 16.92 16,234,240
07/10/2015 17.3 17.5 16.665 16.74 14,907,000
07/09/2015 17.17 17.34 16.76 16.78 17,841,170
07/08/2015 17.15 17.29 16.35 16.5 20,570,800
07/07/2015 17.37 17.37 16 17.25 44,511,550
07/06/2015 17.89 18.12 17.51 17.84 18,442,930
07/02/2015 18.6 18.835 18.27 18.4 13,181,810
07/01/2015 18.58 18.81 18.21 18.4 14,112,330
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
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
*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?