Historical Stock Prices

FCX 
$38.71
*  
0.15
0.39%
Get FCX Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/02/2014 34.31 34.95 34.11 34.68 9,087,409
05/01/2014 34.22 34.48 34.04 34.17 6,556,911
04/30/2014 34.25 34.4 34 34.37 6,133,186
04/29/2014 33.83 34.45 33.75 34.44 9,045,209
04/28/2014 34.04 34.05 33.51 33.89 7,778,275
04/25/2014 33.95 34.34 33.68 34.01 7,511,717
04/24/2014 34.28 34.48 33.8 33.93 12,348,020
04/23/2014 33.31 33.595 33.12 33.5 7,241,323
04/22/2014 33.05 33.49 32.73 33.3 8,482,491
04/21/2014 33.07 33.09 32.64 32.98 4,814,261
04/17/2014 33.06 33.29 32.99 33.01 7,186,723
04/16/2014 33.31 33.36 32.8 33.01 6,400,996
04/15/2014 32.83 33.075 32.353 33.01 9,304,482
04/14/2014 32.87 33.33 32.65 33.3 9,724,924
04/11/2014 32.76 33.15 32.5 32.56 7,898,692
04/10/2014 34 34 32.89 33.19 12,814,070
04/09/2014 33.63 34.1699 33.455 33.98 10,178,760
04/08/2014 33.18 33.99 33.14 33.62 13,371,950
04/07/2014 33.27 33.5579 32.855 33.08 10,649,790
04/04/2014 33.65 33.8 33.18 33.32 9,815,412
04/03/2014 33.63 33.66 33.23 33.41 8,056,942
04/02/2014 33.26 33.67 33.14 33.32 10,737,890
04/01/2014 33.01 33.29 32.64 32.92 6,962,530
03/31/2014 33.01 33.12 32.79 33.07 6,815,018
03/28/2014 32.82 33.09 32.65 32.86 8,517,444
03/27/2014 31.81 32.77 31.81 32.41 9,888,878
03/26/2014 32.27 32.33 31.635 31.69 8,979,670
03/25/2014 31.89 32.43 31.89 32.08 8,881,696
03/24/2014 32.25 32.3 31.5 31.62 10,635,900
03/21/2014 31.52 32.31 31.26 32.31 23,212,090
03/20/2014 30.78 31.08 30.565 30.9 9,022,826
03/19/2014 31.33 31.84 30.85 31.07 14,585,600
03/18/2014 31.42 31.67 31.27 31.63 8,435,385
03/17/2014 31.27 31.78 31.15 31.5 12,376,770
03/14/2014 30.71 31.27 30.68 31.06 13,445,570
03/13/2014 30.99 31.13 30.38 30.64 11,079,500
03/12/2014 30.81 31.43 30.7433 30.77 14,057,300
03/11/2014 31.45 31.62 30.54 30.71 19,074,860
03/10/2014 31.69 31.69 30.87 31.38 16,031,440
03/07/2014 33.31 33.46 32.03 32.19 24,873,400
03/06/2014 33.96 34.21 33.71 33.83 6,516,210
03/05/2014 33.51 34.14 33.28 33.91 8,726,563
03/04/2014 33.12 33.63 32.92 33.53 9,433,405
03/03/2014 32.71 33.16 32.5 32.83 17,342,730
02/28/2014 33.1 33.2 32.41 32.62 12,450,430
02/27/2014 33.38 33.51 33.15 33.47 5,621,208
02/26/2014 32.86 33.58 32.84 33.41 9,190,609
02/25/2014 33.09 33.13 32.67 32.77 14,869,110
02/24/2014 33.34 33.62 32.94 33.21 9,155,850
02/21/2014 33.84 33.99 33.34 33.36 9,380,092
02/20/2014 33.03 33.81 32.83 33.75 12,030,960
02/19/2014 33.58 34.1 33.08 33.17 11,165,710
02/18/2014 33.81 33.95 33.42 33.74 7,050,762
02/14/2014 33.32 33.95 33.1801 33.75 8,791,822
02/13/2014 32.5 33.29 32.35 33.16 7,463,005
02/12/2014 33.32 33.64 32.685 32.78 10,381,680
02/11/2014 32.3 33.38 32.29 33.19 11,299,320
02/10/2014 32.4 32.48 32.13 32.23 9,735,490
02/07/2014 31.77 32.37 31.305 32.35 12,850,120
02/06/2014 31.36 31.9 31.29 31.54 10,852,820
02/05/2014 31.17 31.31 30.51 31.09 12,729,310
02/04/2014 31.3 31.48 30.91 30.94 12,028,490
02/03/2014 32.42 32.45 31.035 31.08 18,931,500
01/31/2014 32.08 32.56 31.93 32.41 12,451,420
01/30/2014 32.52 32.545 31.95 32.41 10,607,860
01/29/2014 32.51 33.055 32.26 32.34 14,616,320
01/28/2014 32.65 32.74 32.3275 32.56 9,953,880
01/27/2014 32.87 32.95 31.97 32.39 11,211,470
01/24/2014 33.18 33.39 32.5 32.77 16,400,290
01/23/2014 34.37 34.37 33.16 33.68 17,892,090
01/22/2014 34.94 35.12 34.27 34.52 19,037,520
01/21/2014 35.92 36.03 35.215 35.26 23,325,410
01/17/2014 37.21 37.26 36.06 36.19 19,267,820
01/16/2014 36.79 36.92 36.435 36.91 10,995,210
01/15/2014 36.13 36.66 36.08 36.61 11,160,370
01/14/2014 35.45 36.175 35.18 36.12 12,019,980
01/13/2014 35.72 35.91 35.4799 35.63 13,955,490
01/10/2014 35.99 36.23 35.68 36.17 9,789,490
01/09/2014 36.23 36.34 35.445 35.71 10,916,120
01/08/2014 36.6 36.66 36.13 36.2 11,582,820
01/07/2014 37.09 37.23 36.56 36.66 8,727,609
01/06/2014 37.07 37.22 36.805 37.02 9,707,953
01/03/2014 37.5 37.77 37.2401 37.32 7,291,379
01/02/2014 37.69 38.09 37.44 37.63 9,039,724
12/31/2013 37.56 37.98 37.4 37.74 7,096,789
12/30/2013 37.56 38 37.39 37.67 9,691,294
12/27/2013 36.97 37.63 36.94 37.5 9,025,530
12/26/2013 36.35 37.04 36.35 36.96 10,345,340
12/24/2013 35.84 36.47 35.76 36.3 5,220,576
12/23/2013 35.88 36.04 35.59 35.73 7,808,351
12/20/2013 35.23 35.75 35.21 35.69 11,194,060
12/19/2013 34.89 35.34 34.81 35.19 6,625,342
12/18/2013 35.1 35.3301 34.57 35.18 9,817,268
12/17/2013 34.53 35.02 34.44 34.9 7,631,907
12/16/2013 34.4 34.89 34.35 34.6 10,297,540
12/13/2013 34.4 34.75 34.1 34.34 8,882,942
12/12/2013 34.5 34.67 33.94 34.29 9,218,312
12/11/2013 35.02 35.16 34.35 34.45 11,166,720
12/10/2013 34.93 35.25 34.82 34.89 8,519,847
12/09/2013 34.34 34.74 34.27 34.63 6,622,848
12/06/2013 34.61 34.82 34.12 34.25 7,764,162
12/05/2013 34.28 34.53 34.06 34.28 7,550,581
12/04/2013 34.23 34.92 34.23 34.54 9,094,704
12/03/2013 34.02 34.58 33.81 34.22 8,736,794
12/02/2013 34.68 34.68 34.07 34.26 9,770,080
11/29/2013 34.9 35.19 34.54 34.69 5,404,215
11/27/2013 35.31 35.47 34.4 34.68 12,264,740
11/26/2013 35.11 35.45 35.05 35.32 10,901,570
11/25/2013 36.03 36.04 35.58 35.79 10,181,260
11/22/2013 36.2 36.2 35.72 36.1 9,325,442
11/21/2013 36.4 36.4 35.7 36.17 7,810,276
11/20/2013 36.46 36.76 36.04 36.18 8,325,127
11/19/2013 36.42 36.7402 36.12 36.4 7,578,567
11/18/2013 37 37.02 36.395 36.49 8,334,428
11/15/2013 36.5 37 36.39 36.83 11,860,280
11/14/2013 36.34 36.56 35.93 36.34 7,370,501
11/13/2013 35.19 36.355 35.04 36.33 11,266,680
11/12/2013 36.25 36.43 35.57 35.9 9,000,663
11/11/2013 36.43 36.57 36.07 36.46 8,352,986
11/08/2013 35.65 36.59 35.6 36.58 9,503,120
11/07/2013 37.04 37.09 35.79 35.93 17,166,200
11/06/2013 37.24 37.51 36.92 37.08 8,215,751
11/05/2013 37.28 37.5 36.91 37.19 8,581,706
11/04/2013 36.89 37.42 36.87 37.4 10,305,580
11/01/2013 36.87 37.06 36.41 36.78 10,319,180
10/31/2013 37.11 37.635 36.715 36.76 12,084,560
10/30/2013 37.74 38 36.76 37.28 12,543,630
10/29/2013 37.69 37.88 37.46 37.68 10,773,360
10/28/2013 37.5 37.62 36.89 37.27 10,652,860
10/25/2013 37.25 37.5 36.92 37.44 10,731,610
10/24/2013 36.6 37.64 36.53 37.41 19,444,370
10/23/2013 35.96 36.74 35.9 36.63 17,166,960
10/22/2013 36.3 36.78 36 36.36 28,592,360
10/21/2013 34.92 35.25 34.78 35.04 9,665,883
10/18/2013 34.98 35.18 34.71 34.89 15,429,440
10/17/2013 34.18 34.825 34.17 34.71 14,600,100
10/16/2013 34.14 34.33 33.7699 34.13 9,622,446
10/15/2013 33.84 34.34 33.8 34.04 10,676,640
10/14/2013 33.4 34.14 33.33 33.87 9,173,928
10/11/2013 32.78 33.575 32.77 33.44 9,027,433
10/10/2013 33.01 33.49 32.68 33.23 10,163,410
10/09/2013 32.8 33.16 32.34 32.88 10,902,780
10/08/2013 33.57 33.62 32.82 32.9 10,023,650
10/07/2013 33.42 33.84 33.36 33.45 11,092,850
10/04/2013 33.23 34.05 33.12 33.78 19,967,470
10/03/2013 33.35 33.6 32.76 33.01 8,909,281
10/02/2013 32.89 33.51 32.78 33.51 9,197,163
10/01/2013 32.48 33.12 32.39 32.92 8,621,358
09/30/2013 32.99 33.25 32.33 33.08 11,505,840
09/27/2013 33.56 33.81 33.32 33.42 7,682,482
09/26/2013 34 34.2269 33.68 33.87 5,762,311
09/25/2013 34.03 34.33 33.58 33.83 10,087,020
09/24/2013 33.5 34 33.32 33.74 9,798,309
09/23/2013 34 34.36 33.69 33.76 13,712,120
09/20/2013 34.7 34.79 33.84 33.87 20,262,250
09/19/2013 34.86 34.99 34.19 34.6 15,129,250
09/18/2013 33.59 34.76 33.52 34.55 21,077,920
09/17/2013 33.27 33.6 33.22 33.53 11,004,090
09/16/2013 33.44 33.48 33.11 33.25 12,990,860
09/13/2013 33.25 33.26 32.83 33.04 15,728,840
09/12/2013 32.45 33.2 32.38 33.15 19,501,470
09/11/2013 31.9 33.04 31.9 32.83 17,428,160
09/10/2013 32.11 32.15 31.73 31.93 12,393,710
09/09/2013 31.37 31.96 31.33 31.84 9,349,948
09/06/2013 31.15 31.44 31.06 31.18 8,692,159
09/05/2013 31.24 31.24 30.76 30.76 9,923,996
09/04/2013 30.73 31.15 30.63 31.1 9,288,670
09/03/2013 31.07 31.25 30.94 31.12 13,446,610
08/30/2013 30.4 30.49 30.1 30.22 7,379,007
08/29/2013 30.44 30.74 30.25 30.42 8,325,831
08/28/2013 30.57 30.93 30.46 30.48 8,945,778
08/27/2013 31.22 31.54 30.43 30.6 14,271,750
08/26/2013 31.87 31.92 31.41 31.51 10,214,810
08/23/2013 31.6 31.96 31.41 31.79 10,766,980
08/22/2013 30.92 31.57 30.87 31.35 12,356,340
08/21/2013 30.83 30.83 30.21 30.36 12,524,770
08/20/2013 30.89 31.26 30.78 30.98 9,138,776
08/19/2013 31.35 31.42 30.83 30.93 11,336,540
08/16/2013 31.99 32.2 31.38 31.54 15,290,120
08/15/2013 31.21 32.06 31.11 31.92 15,267,840
08/14/2013 31.3 31.84 31.24 31.59 12,594,610
08/13/2013 31.94 31.95 31.075 31.16 14,641,790
08/12/2013 31.77 31.98 31.61 31.85 13,936,740
08/09/2013 31.11 31.99 31 31.61 27,434,940
08/08/2013 30.09 31.14 30.07 30.8 27,944,630
08/07/2013 29.01 29.93 28.9601 29.43 18,533,560
08/06/2013 29.33 29.49 29.12 29.16 13,931,840
08/05/2013 29.17 29.2546 28.912 29.02 8,372,784
08/02/2013 29.12 29.42 29.08 29.2 10,517,970
08/01/2013 28.94 29.23 28.75 29.1 14,403,380
07/31/2013 28.22 28.57 27.92 28.28 13,703,340
07/30/2013 28.64 28.65 28.02 28.21 13,006,830
07/29/2013 28.83 28.9 28.46 28.56 8,984,920
07/26/2013 28.56 28.94 28.26 28.93 13,222,670
07/25/2013 28.76 29.14 28.66 28.84 9,718,276
07/24/2013 30.01 30.07 28.72 28.88 23,492,300
07/23/2013 29.645 30.14 29.41 29.99 22,776,680
07/22/2013 29.19 29.37 28.82 29.15 17,098,780
07/19/2013 31.58 31.58 30.98 31.1 11,489,200
07/18/2013 31.58 31.58 30.98 31.1 10,543,750
07/17/2013 31.58 31.58 30.98 31.1 11,971,890
07/16/2013 31.58 31.58 30.98 31.1 8,447,105
07/15/2013 31.58 31.58 30.98 31.1 7,405,655
07/12/2013 31.58 31.58 30.98 31.1 12,042,280
07/11/2013 28.46 28.66 28.17 28.53 21,354,070
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?