TR4DER - Freeport-McMoRan [FCX] Historical Prices

Freeport-McMoRan - [Ticker: FCX]
Last Trade	12.51	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.57 (+1.05%)	Open	12.45
High	12.67	Low	12.45
Volume	3,085,464	Average Volume (3m)	0
Yield		Bid / Ask	14.39 x 16,700 - 14.40 x 7,100
Former Close	11.94	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
FCX quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	3,648,800	32.52	34.29	32.52	34.07	00:00:00
2004-04-23	3,265,400	34.15	34.36	32.41	32.59	00:00:00
2004-04-26	2,587,900	33.07	33.95	32.74	32.79	00:00:00
2004-04-27	2,751,200	32.80	33.02	31.74	31.80	00:00:00
2004-04-28	7,537,400	29.95	30.65	29.26	29.50	00:00:00
2004-04-29	5,816,400	29.65	30.89	29.65	29.82	00:00:00
2004-04-30	3,798,900	30.70	30.87	30.21	30.50	00:00:00
2004-05-03	2,871,300	30.50	30.92	30.22	30.49	00:00:00
2004-05-04	4,527,100	31.40	31.48	30.52	30.96	00:00:00
2004-05-05	2,169,400	30.96	30.96	30.39	30.51	00:00:00
2004-05-06	3,451,800	29.75	30.11	29.52	29.65	00:00:00
2004-05-07	4,599,700	28.80	29.68	28.52	28.61	00:00:00
2004-05-10	6,603,000	27.76	30.14	27.76	29.24	00:00:00
2004-05-11	2,969,200	29.58	29.58	29.09	29.37	00:00:00
2004-05-12	4,220,300	29.66	30.07	28.40	29.14	00:00:00
2004-05-13	4,407,600	28.75	29.18	28.22	28.40	00:00:00
2004-05-14	3,419,000	28.89	29.27	28.50	28.83	00:00:00
2004-05-17	2,986,900	29.00	29.43	27.77	28.59	00:00:00
2004-05-18	3,114,700	28.90	29.80	28.48	29.79	00:00:00
2004-05-19	5,944,500	30.61	32.24	30.40	30.87	00:00:00
2004-05-20	3,158,800	30.74	31.22	29.96	30.42	00:00:00
2004-05-21	4,617,200	31.85	32.27	31.28	32.23	00:00:00
2004-05-24	3,232,800	32.25	32.89	31.72	32.05	00:00:00
2004-05-25	2,608,300	32.25	32.99	32.00	32.87	00:00:00
2004-05-26	3,393,200	33.20	33.69	33.12	33.45	00:00:00
2004-05-27	3,207,700	34.35	34.49	33.55	33.59	00:00:00
2004-05-28	4,296,100	33.18	33.83	32.70	33.63	00:00:00
2004-06-01	2,557,200	33.83	34.22	32.72	32.93	00:00:00
2004-06-02	2,791,800	32.93	32.98	32.16	32.94	00:00:00
2004-06-03	3,476,400	32.85	32.90	31.44	31.48	00:00:00
2004-06-04	3,480,800	31.42	32.20	31.09	31.92	00:00:00
2004-06-07	2,319,400	33.00	33.14	32.61	33.03	00:00:00
2004-06-08	1,636,200	32.65	32.98	32.52	32.90	00:00:00
2004-06-09	3,049,300	32.70	32.70	31.06	31.06	00:00:00
2004-06-10	2,465,600	31.80	32.09	31.40	31.65	00:00:00
2004-06-14	1,982,000	31.65	31.65	30.16	30.20	00:00:00
2004-06-15	2,531,600	30.49	30.97	30.44	30.86	00:00:00
2004-06-16	1,706,600	30.65	31.47	30.35	31.31	00:00:00
2004-06-17	1,898,800	31.32	31.96	30.93	31.70	00:00:00
2004-06-18	2,468,300	32.20	33.02	31.88	32.52	00:00:00
2004-06-21	1,789,500	32.60	32.80	31.76	31.92	00:00:00
2004-06-22	1,131,500	31.92	32.33	31.53	32.33	00:00:00
2004-06-23	2,149,000	32.40	33.08	31.92	33.02	00:00:00
2004-06-24	3,071,800	34.00	34.43	33.65	33.69	00:00:00
2004-06-25	2,382,200	33.70	34.37	33.53	33.95	00:00:00
2004-06-28	2,541,300	34.30	34.78	33.07	33.15	00:00:00
2004-06-29	2,724,500	33.00	33.22	32.25	32.45	00:00:00
2004-06-30	2,013,100	32.74	33.16	32.33	33.15	00:00:00
2004-07-01	1,385,900	33.35	33.35	32.37	32.50	00:00:00
2004-07-02	874,600	33.14	33.14	32.77	32.99	00:00:00
2004-07-06	2,259,000	33.11	33.86	32.23	32.53	00:00:00
2004-07-07	4,295,800	32.96	34.96	32.96	34.74	00:00:00
2004-07-08	3,016,000	34.74	35.44	34.17	35.02	00:00:00
2004-07-09	3,236,800	35.30	35.62	34.70	35.61	00:00:00
2004-07-12	1,692,800	35.40	35.52	34.75	35.05	00:00:00
2004-07-13	2,057,800	34.80	34.80	34.20	34.49	00:00:00
2004-07-14	2,219,400	34.65	35.73	34.56	35.21	00:00:00
2004-07-15	1,625,600	35.15	35.82	34.75	35.75	00:00:00
2004-07-16	2,356,200	36.50	36.62	35.78	36.00	00:00:00
2004-07-19	1,932,400	35.90	35.95	33.63	35.34	00:00:00
2004-07-20	3,658,300	34.00	34.88	33.05	34.80	00:00:00
2004-07-21	2,627,900	34.60	34.65	33.50	33.50	00:00:00
2004-07-22	2,157,400	33.44	34.05	33.07	34.02	00:00:00
2004-07-23	2,284,500	33.20	33.51	32.53	33.36	00:00:00
2004-07-26	2,495,900	33.36	33.65	32.11	32.66	00:00:00
2004-07-27	3,215,800	32.64	33.44	31.89	33.02	00:00:00
2004-07-28	2,872,300	33.12	33.65	32.83	33.37	00:00:00
2004-07-29	1,648,100	33.37	34.57	33.19	34.41	00:00:00
2004-07-30	1,685,800	34.75	35.37	34.51	34.85	00:00:00
2004-08-02	1,279,500	34.84	35.20	34.24	34.95	00:00:00
2004-08-03	1,511,400	34.65	34.77	33.90	33.92	00:00:00
2004-08-04	1,736,800	33.56	33.70	32.97	33.19	00:00:00
2004-08-05	1,790,100	33.30	33.64	32.40	32.50	00:00:00
2004-08-06	2,585,000	32.80	33.20	31.93	32.07	00:00:00
2004-08-09	1,821,100	32.07	32.47	31.64	31.64	00:00:00
2004-08-10	2,803,000	32.75	33.23	32.61	33.05	00:00:00
2004-08-11	2,169,200	32.98	32.99	31.93	32.22	00:00:00
2004-08-12	1,487,300	32.50	32.53	31.54	31.66	00:00:00
2004-08-13	2,067,600	32.50	32.53	32.04	32.30	00:00:00
2004-08-16	1,787,200	32.54	33.29	32.51	33.13	00:00:00
2004-08-17	2,096,000	33.50	34.00	33.16	33.83	00:00:00
2004-08-18	2,513,400	33.50	34.62	32.98	34.50	00:00:00
2004-08-19	3,624,600	35.05	36.01	35.00	35.60	00:00:00
2004-08-20	3,190,200	36.00	36.62	35.72	36.24	00:00:00
2004-08-23	2,701,500	35.95	35.99	35.32	35.92	00:00:00
2004-08-24	1,687,700	35.63	35.98	35.20	35.40	00:00:00
2004-08-25	1,675,500	35.39	36.28	35.11	36.13	00:00:00
2004-08-26	1,849,700	36.13	36.53	35.68	36.53	00:00:00
2004-08-27	1,888,900	36.53	37.24	36.51	37.22	00:00:00
2004-08-30	2,481,600	37.50	37.84	37.25	37.27	00:00:00
2004-08-31	1,999,600	37.48	37.74	37.35	37.63	00:00:00
2004-09-01	1,946,900	37.63	37.75	37.40	37.75	00:00:00
2004-09-02	1,421,700	37.65	38.00	37.49	37.78	00:00:00
2004-09-03	1,933,100	37.79	37.79	36.81	37.36	00:00:00
2004-09-07	1,648,000	36.65	37.75	36.63	37.74	00:00:00
2004-09-08	1,266,300	37.75	37.84	37.07	37.40	00:00:00
2004-09-09	1,419,200	37.68	37.95	37.41	37.81	00:00:00
2004-09-10	1,361,900	38.00	38.31	37.48	37.91	00:00:00
2004-09-13	1,614,900	37.91	38.24	37.11	37.32	00:00:00
2004-09-14	2,468,600	37.40	38.00	36.94	37.86	00:00:00
2004-09-15	1,617,000	37.95	37.99	37.05	37.12	00:00:00
2004-09-16	1,022,400	37.50	37.85	37.33	37.45	00:00:00
2004-09-17	1,602,700	37.50	37.88	37.05	37.22	00:00:00
2004-09-20	1,639,400	38.00	38.00	37.22	37.36	00:00:00
2004-09-21	2,327,100	37.70	38.80	37.70	38.80	00:00:00
2004-09-22	2,212,500	38.58	39.62	38.34	39.06	00:00:00
2004-09-23	2,336,800	39.25	39.59	38.71	38.89	00:00:00
2004-09-24	3,049,100	38.89	39.85	38.58	39.80	00:00:00
2004-09-27	2,631,300	39.80	40.43	39.48	40.35	00:00:00
2004-09-28	3,108,700	41.25	42.13	40.77	41.95	00:00:00
2004-09-29	3,953,900	41.00	41.24	39.56	39.87	00:00:00
2004-09-30	4,218,200	39.85	40.78	39.85	40.50	00:00:00
2004-10-01	2,317,000	40.85	40.89	39.79	40.10	00:00:00
2004-10-04	2,603,600	40.10	40.61	39.40	40.30	00:00:00
2004-10-05	1,495,000	40.42	40.68	40.06	40.24	00:00:00
2004-10-06	3,661,600	40.34	41.38	40.27	41.00	00:00:00
2004-10-07	4,157,800	41.75	42.26	40.99	41.10	00:00:00
2004-10-08	4,085,300	41.10	42.55	41.10	41.99	00:00:00
2004-10-11	2,110,900	41.99	42.00	40.79	41.15	00:00:00
2004-10-12	2,210,800	40.40	40.40	39.77	40.08	00:00:00
2004-10-13	8,590,400	37.60	37.92	35.85	36.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>