Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Freeport-McMoRan Inc. logo
FCX
Freeport-McMoRan Inc.
19:59:59
68.675 $
0.0000 (%0.00)
Previous Close: 69.06
Day Low₺68.02
Day High₺70.62
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FCX: Freeport-McMoRan Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.9224
CLOSE 20.92

Low

LOW 15.76

High

HIGH 28.18
DATEOPENHIGHLOWCLOSE
01/03/200519.0419.0418.5918.61
01/04/200518.3718.3817.7717.87
01/05/200517.818.0217.6117.67
01/06/200517.6417.8217.5717.64
01/07/200517.8118.1117.6417.81
01/10/200517.851817.5917.71
01/11/200517.8517.9517.617.78
01/12/200517.9317.9317.5617.9
01/13/200517.8118.3117.5718.13
01/14/200518.1218.4618.0518.31
01/18/200518.719.2518.319.1
01/19/200518.981918.5418.58
01/20/200518.418.5718.2418.39
01/21/200518.3918.8218.3918.67
01/24/200518.7418.8918.6218.68
01/25/200518.7518.9218.3618.41
01/26/200518.5718.7318.4918.65
01/27/200518.518.5718.218.53
01/28/200518.5618.6317.9517.98
01/31/200518.0518.4317.8618.41
02/01/200518.3218.7418.3118.54
02/02/200518.6118.9618.618.83
02/03/200518.7218.7418.4618.68
02/04/200518.6818.8518.2918.57
02/07/200518.6418.7518.2918.36
02/08/200518.2618.2717.8818.13
02/09/200517.918.0717.8117.95
02/10/200518.0618.5918.0418.56
02/11/200518.6419.0918.4119.04
02/14/200519.1319.2518.8919.09
02/15/200519.2319.4418.9919.07
02/16/200519.219.7919.0319.59
02/17/200519.5920.3519.519.85
02/18/200519.8520.0919.719.86
02/22/200520.1320.319.719.85
02/23/200519.9419.9419.5119.91
02/24/200519.9120.2319.3620.23
02/25/200520.2320.6320.1320.55
02/28/200520.7321.0420.7220.91
03/01/200520.9120.9920.5920.64
03/02/200520.520.9420.2920.89
03/03/200520.8920.9820.6320.71
03/04/200520.9521.9520.9321.87
03/07/200521.8221.8621.3621.45
03/08/200521.621.7521.4321.5
03/09/200521.521.7521.1521.2
03/10/200520.8620.9320.1520.46
03/11/200520.6520.7420.3120.42
03/14/200520.4420.520.1820.49
03/15/200520.6320.7820.6320.69
03/16/200520.8520.9420.2720.42
03/17/200520.320.7520.1520.74
03/18/200520.7420.9420.3120.6
03/21/200520.520.520.0920.16
03/22/200520.2120.742020.04
03/23/20052020.0219.3819.45
03/24/200519.4519.719.3119.36
03/28/200519.519.619.2719.32
03/29/200519.3219.518.8118.93
03/30/200518.9819.4318.9419.42
03/31/200519.6619.9119.4519.81
04/01/200519.8820.1619.5520
04/04/200519.7719.8119.4119.58
04/05/200519.6119.8419.419.46
04/06/200519.4619.6519.2119.48
04/07/200519.5619.8519.3719.46
04/08/200519.419.5219.1919.22
04/11/200519.2519.3519.0119.08
04/12/200518.9319.3318.7719.25
04/13/200518.9818.9818.1318.25
04/14/200518.0518.117.2917.41
04/15/200517.3517.717.0617.09
04/18/200517.1317.717.1117.6
04/19/200517.6418.1817.5618.1
04/20/200518.3218.4917.9218
04/21/200518.1318.2417.9218.05
04/22/200518.4618.5517.9618.12
04/25/200518.1718.617.6718.6
04/26/200518.6118.6418.0518.05
04/27/200518.0318.0417.1717.43
04/28/200517.4317.5516.8716.99
04/29/200517.1517.4317.0317.33
05/02/200517.3317.4517.117.39
05/03/200517.3917.7417.3117.7
05/04/200517.9918.117.718.02
05/05/200518.1318.2517.8818.14
05/06/200518.2518.2517.9818.13
05/09/200518.0618.241818.14
05/10/200518.1318.2317.6817.77
05/11/200517.6117.8617.4817.63
05/12/200517.1517.516.4116.54
05/13/200516.5716.6415.7916.03
05/16/20051616.1415.7616.04
05/17/200516.2316.8416.1616.75
05/18/200516.9717.4516.9217.21
05/19/200517.217.2316.9317.16
05/20/200517.1117.1116.7916.88
05/23/200516.1817.0916.1616.95
05/24/200517.0417.341717.3
05/25/200517.317.3517.0717.31
05/26/200517.4317.5717.3517.47
05/27/200517.5817.7717.5217.77
05/31/200517.5817.7617.1817.65
06/01/200517.6718.2117.518.04
06/02/200518.1418.6817.9918.13
06/03/200518.2118.618.2118.41
06/06/200518.5318.571818.09
06/07/200518.1118.1717.7717.81
06/08/200517.8117.8917.4417.48
06/09/200517.5317.5617.2517.49
06/10/200517.5417.9317.4317.86
06/13/200517.9218.1117.6918
06/14/20051818.1417.5617.7
06/15/200518.0518.3417.9618.34
06/16/200518.6419.1718.6419
06/17/200519.2519.419.1119.27
06/20/200519.2719.3218.7518.77
06/21/200518.718.8818.3418.65
06/22/200518.718.7718.3718.46
06/23/200518.318.561818.14
06/24/200518.218.6518.1718.34
06/27/200518.3718.5218.218.37
06/28/200518.4718.6718.3818.57
06/29/200518.5519.0718.4518.95
06/30/20051919.2518.6218.72
07/01/200518.8218.9818.5618.96
07/05/200518.9619.0318.6118.99
07/06/200519.0719.3418.9619.18
07/07/200519.0219.1418.8519.11
07/08/200519.2719.5219.2519.41
07/11/200519.5519.8219.4219.71
07/12/200519.7419.7519.4919.6
07/13/200519.519.7319.3519.67
07/14/200519.7519.9219.3619.36
07/15/200519.3119.3619.219.3
07/18/200519.2919.6819.2719.32
07/19/200519.3819.6319.1819.38
07/20/200519.4119.9319.4119.82
07/21/200520.3820.3819.5920.04
07/22/200520.0420.219.9620.15
07/25/200520.2520.3620.0520.18
07/26/200520.0520.1719.6119.74
07/27/200519.819.9619.719.84
07/28/200519.920.0919.720
07/29/20052020.219.8820.14
08/01/200520.2520.3520.0420.27
08/02/200520.320.8220.2720.58
08/03/200520.6121.0920.5620.89
08/04/20052121.1520.7920.89
08/05/200520.912120.3920.51
08/08/200520.5320.8520.4820.5
08/09/200520.4820.5320.0120.46
08/10/200520.521.2320.520.96
08/11/200521.0721.7420.9321.57
08/12/200521.621.7521.3221.68
08/15/200521.6121.7421.4621.65
08/16/200521.5321.721.2521.27
08/17/200520.9821.1620.3320.38
08/18/200520.4120.6520.3220.41
08/19/200520.5520.6420.320.56
08/22/200520.682120.5920.72
08/23/200520.7820.920.2720.4
08/24/200519.9320.319.8619.93
08/25/200519.920.1719.8920.12
08/26/200520.0320.4319.8819.93
08/29/200519.9120.5719.7720.4
08/30/200520.0420.6820.0420.58
08/31/200520.6821.0920.6721.09
09/01/200521.4121.7721.3521.66
09/02/200521.7821.8821.4921.49
09/06/200521.2721.4920.9621.49
09/07/200521.3721.5721.2121.35
09/08/200521.4521.8221.3621.45
09/09/200521.5321.921.4121.87
09/12/200521.9422.1921.7422.14
09/13/200521.4521.5621.0721.18
09/14/200521.221.5121.1521.48
09/15/200521.6821.7121.3221.49
09/16/200521.721.9421.6221.9
09/19/200522.1822.3821.9822.23
09/20/200522.3422.6522.0822.17
09/21/200522.222.7522.222.64
09/22/200522.822.8422.3522.51
09/23/200522.422.9322.2622.88
09/26/200522.8823.6922.6523.53
09/27/200523.5323.7323.2823.51
09/28/20052424.4523.6724.16
09/29/200524.1624.6123.8924.49
09/30/200524.4924.7424.2524.3
10/03/200524.2124.3523.8724.11
10/04/200523.7524.4423.4523.5
10/05/200522.7823.122.5222.54
10/06/200522.5423.2622.3322.82
10/07/200523.1323.572323.51
10/10/200523.6324.1123.2123.36
10/11/200523.524.1423.523.86
10/12/200523.7923.8622.8222.99
10/13/200522.7123.0721.7122.94
10/14/200522.823.0722.5123.07
10/17/200523.524.1123.4323.97
10/18/200524.3524.4723.223.2
10/19/200523.0223.4622.523.46
10/20/200523.6824.0322.2522.51
10/21/200522.6623.1521.9823.1
10/24/200523.1424.2323.0824.07
10/25/200524.1924.724.1924.25
10/26/200524.625.1224.2724.31
10/27/200524.824.8223.9123.91
10/28/200524.0324.7523.5624.68
10/31/20052525.1324.3824.71
11/01/200524.5525.1924.525
11/02/200525.225.6725.0625.48
11/03/200525.5325.9425.3925.6
11/04/200525.5725.5924.725.14
11/07/200525.0525.1924.8324.94
11/08/200524.8925.1524.7324.91
11/09/200524.8825.2524.8725.09
11/10/200525.2125.524.8225.03
11/11/200525.1325.524.9925.49
11/14/200525.4325.6825.1225.3
11/15/200525.3825.4824.824.92
11/16/200525.125.9625.0525.9
11/17/200526.1326.2725.8225.96
11/18/200526.2926.4225.5225.69
11/21/200525.5826.0225.4926.02
11/22/200526.0226.325.6726.27
11/23/200525.8826.1325.7425.87
11/25/200526.126.6426.126.62
11/28/200526.8526.8926.2126.22
11/29/200525.2426.2125.126.03
11/30/200525.9226.1825.8426.06
12/01/200526.4427.226.3227.17
12/02/200527.1327.1326.5926.85
12/05/200527.1827.3526.8927.22
12/06/200526.927.5926.7527.49
12/07/200527.727.9127.1627.39
12/08/200527.627.827.4827.68
12/09/20052828.0527.3827.53
12/12/200527.828.1827.1327.3
12/13/200527.1127.6226.9127.5
12/14/200527.3727.4926.5326.57
12/15/200526.72726.626.73
12/16/200526.9627.1926.8626.9
12/19/200527.227.3826.4326.5
12/20/200526.6826.9926.0526.26
12/21/200526.2826.8925.9726.89
12/22/200527.2527.5926.9427.57
12/23/200527.8227.8227.4627.56
12/27/200527.8527.8626.726.75
12/28/200527.2127.626.9627.44
12/29/200527.427.7127.0227.57
12/30/200527.227.2726.8626.9