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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	8,590,400	37.60	37.92	35.85	36.40	00:00:00
2004-10-14	3,032,200	36.70	37.17	36.41	36.42	00:00:00
2004-10-15	2,963,100	37.38	37.38	36.63	36.94	00:00:00
2004-10-18	2,026,500	37.00	37.17	35.98	36.10	00:00:00
2004-10-19	4,454,800	37.10	37.10	34.79	34.90	00:00:00
2004-10-20	3,201,100	35.26	36.37	35.26	35.93	00:00:00
2004-10-21	2,736,900	36.05	36.70	35.73	36.35	00:00:00
2004-10-22	1,445,100	36.35	36.50	35.66	35.71	00:00:00
2004-10-25	3,090,800	36.55	37.27	36.42	36.79	00:00:00
2004-10-26	1,908,300	36.86	37.04	36.32	37.04	00:00:00
2004-10-27	2,038,700	37.05	37.22	36.38	37.10	00:00:00
2004-10-28	4,490,700	35.25	36.20	34.94	35.06	00:00:00
2004-10-29	3,155,200	35.49	36.39	35.48	36.22	00:00:00
2004-11-01	1,605,000	36.49	36.68	35.75	35.77	00:00:00
2004-11-02	2,537,300	35.70	35.75	34.89	34.99	00:00:00
2004-11-03	2,452,300	35.75	36.18	35.52	36.18	00:00:00
2004-11-04	3,348,600	36.80	38.15	36.80	38.10	00:00:00
2004-11-05	2,099,300	38.10	38.82	37.69	38.53	00:00:00
2004-11-08	1,631,800	38.50	38.55	37.75	37.88	00:00:00
2004-11-09	2,589,300	38.30	39.31	38.07	39.13	00:00:00
2004-11-10	1,881,700	39.13	39.20	37.77	37.99	00:00:00
2004-11-11	1,601,400	37.99	38.99	37.73	38.86	00:00:00
2004-11-12	2,494,800	39.25	40.42	39.11	40.38	00:00:00
2004-11-15	1,314,500	40.58	40.60	39.38	39.64	00:00:00
2004-11-16	1,368,600	39.50	39.78	39.25	39.46	00:00:00
2004-11-17	3,361,400	40.30	41.42	40.00	40.03	00:00:00
2004-11-18	3,263,400	40.03	40.04	38.91	39.00	00:00:00
2004-11-19	3,294,700	39.10	39.48	38.85	39.12	00:00:00
2004-11-22	2,240,700	39.12	39.50	38.60	38.95	00:00:00
2004-11-23	2,151,500	39.00	39.20	38.33	38.61	00:00:00
2004-11-24	1,827,200	39.25	39.70	39.05	39.53	00:00:00
2004-11-26	1,781,600	40.10	40.80	39.86	40.57	00:00:00
2004-11-29	3,218,200	40.63	41.10	40.30	40.63	00:00:00
2004-11-30	2,199,200	40.40	40.85	39.12	39.13	00:00:00
2004-12-01	2,300,500	39.05	39.43	38.67	38.78	00:00:00
2004-12-02	3,457,500	38.50	38.61	36.92	37.40	00:00:00
2004-12-03	2,219,400	37.15	38.09	36.69	37.39	00:00:00
2004-12-06	1,532,700	36.95	37.44	36.41	36.99	00:00:00
2004-12-07	1,525,800	37.17	37.17	36.10	36.18	00:00:00
2004-12-08	4,920,500	34.00	36.24	33.98	35.99	00:00:00
2004-12-09	3,005,900	35.80	36.91	35.61	36.74	00:00:00
2004-12-10	2,307,800	36.15	37.27	36.15	36.61	00:00:00
2004-12-13	1,568,800	36.77	37.84	36.77	37.56	00:00:00
2004-12-14	1,229,500	37.50	37.58	36.95	37.37	00:00:00
2004-12-15	1,530,100	37.80	38.26	37.58	37.78	00:00:00
2004-12-16	1,795,400	37.53	37.84	37.10	37.25	00:00:00
2004-12-17	1,625,700	37.25	37.92	37.25	37.61	00:00:00
2004-12-20	1,705,200	37.61	38.40	37.16	37.30	00:00:00
2004-12-21	2,752,000	37.30	38.47	37.12	38.15	00:00:00
2004-12-22	1,680,700	38.10	38.70	37.90	37.95	00:00:00
2004-12-23	967,900	38.00	38.25	37.72	37.80	00:00:00
2004-12-27	999,700	37.77	38.20	37.77	37.96	00:00:00
2004-12-28	772,000	38.10	38.31	37.92	38.10	00:00:00
2004-12-29	1,008,700	38.00	38.49	37.71	38.37	00:00:00
2004-12-30	1,166,200	38.28	38.40	37.99	38.20	00:00:00
2004-12-31	622,900	38.10	38.49	38.10	38.23	00:00:00
2005-01-03	3,000,600	38.08	38.08	37.18	37.21	00:00:00
2005-01-04	4,281,000	36.74	36.75	35.55	35.74	00:00:00
2005-01-05	3,051,700	35.60	36.04	35.22	35.33	00:00:00
2005-01-06	2,083,200	35.28	35.64	35.13	35.28	00:00:00
2005-01-07	2,829,200	35.62	36.23	35.28	35.62	00:00:00
2005-01-10	2,812,700	35.70	36.00	35.18	35.43	00:00:00
2005-01-11	1,941,800	35.70	35.91	35.19	35.56	00:00:00
2005-01-12	2,329,700	35.85	35.86	35.12	35.80	00:00:00
2005-01-13	2,666,400	35.62	36.61	35.14	36.26	00:00:00
2005-01-14	2,206,900	36.24	36.93	36.10	36.61	00:00:00
2005-01-18	4,345,000	37.40	38.49	36.60	38.20	00:00:00
2005-01-19	3,042,900	37.95	38.00	37.08	37.16	00:00:00
2005-01-20	1,826,500	36.80	37.14	36.47	36.78	00:00:00
2005-01-21	2,489,800	36.79	37.64	36.79	37.34	00:00:00
2005-01-24	1,902,300	37.48	37.79	37.24	37.35	00:00:00
2005-01-25	1,521,700	37.50	37.84	36.71	36.82	00:00:00
2005-01-26	1,578,200	37.15	37.46	36.97	37.30	00:00:00
2005-01-27	2,086,400	37.00	37.15	36.41	37.06	00:00:00
2005-01-28	2,001,600	37.11	37.25	35.91	35.96	00:00:00
2005-01-31	1,316,700	36.09	36.85	35.73	36.81	00:00:00
2005-02-01	1,600,800	36.65	37.47	36.61	37.07	00:00:00
2005-02-02	2,399,900	37.23	37.93	37.20	37.66	00:00:00
2005-02-03	1,448,400	37.44	37.48	36.92	37.37	00:00:00
2005-02-04	2,143,100	37.37	37.70	36.58	37.13	00:00:00
2005-02-07	1,687,500	37.29	37.51	36.58	36.72	00:00:00
2005-02-08	2,288,900	36.52	36.54	35.75	36.25	00:00:00
2005-02-09	1,511,900	35.80	36.15	35.62	35.91	00:00:00
2005-02-10	1,708,900	36.11	37.18	36.08	37.12	00:00:00
2005-02-11	2,673,900	37.28	38.17	36.81	38.08	00:00:00
2005-02-14	2,356,700	38.25	38.50	37.79	38.17	00:00:00
2005-02-15	1,821,200	38.45	38.88	37.98	38.13	00:00:00
2005-02-16	3,077,600	38.39	39.57	38.06	39.17	00:00:00
2005-02-17	5,929,300	39.17	40.69	39.01	39.70	00:00:00
2005-02-18	4,345,800	39.70	40.17	39.40	39.73	00:00:00
2005-02-22	4,381,900	40.25	40.60	39.40	39.69	00:00:00
2005-02-23	2,866,000	39.88	39.88	39.02	39.81	00:00:00
2005-02-24	3,057,100	39.81	40.46	38.72	40.46	00:00:00
2005-02-25	3,881,800	40.46	41.25	40.25	41.10	00:00:00
2005-02-28	3,729,800	41.45	42.07	41.44	41.82	00:00:00
2005-03-01	3,243,200	41.82	41.98	41.17	41.27	00:00:00
2005-03-02	2,532,100	41.00	41.88	40.57	41.78	00:00:00
2005-03-03	1,666,000	41.78	41.95	41.26	41.41	00:00:00
2005-03-04	3,677,900	41.90	43.90	41.85	43.73	00:00:00
2005-03-07	2,163,700	43.65	43.72	42.71	42.90	00:00:00
2005-03-08	3,220,000	43.20	43.50	42.85	43.01	00:00:00
2005-03-09	3,053,000	43.00	43.51	42.30	42.40	00:00:00
2005-03-10	4,595,700	41.71	41.85	40.30	40.92	00:00:00
2005-03-11	2,602,400	41.30	41.48	40.62	40.84	00:00:00
2005-03-14	1,871,800	40.88	40.99	40.37	40.97	00:00:00
2005-03-15	1,779,000	41.25	41.55	41.25	41.38	00:00:00
2005-03-16	1,390,800	41.69	41.88	40.53	40.84	00:00:00
2005-03-17	1,987,500	40.60	41.50	40.30	41.48	00:00:00
2005-03-18	2,923,900	41.48	41.87	40.61	41.19	00:00:00
2005-03-21	1,793,500	41.00	41.01	40.17	40.32	00:00:00
2005-03-22	3,302,700	40.42	41.48	40.00	40.07	00:00:00
2005-03-23	2,921,800	40.01	40.04	38.76	38.91	00:00:00
2005-03-24	2,708,900	38.91	39.40	38.62	38.72	00:00:00
2005-03-28	1,967,800	39.00	39.20	38.55	38.63	00:00:00
2005-03-29	4,695,400	38.64	39.00	37.62	37.86	00:00:00
2005-03-30	2,838,800	37.95	38.86	37.89	38.84	00:00:00
2005-03-31	2,178,800	39.31	39.81	38.91	39.61	00:00:00
2005-04-01	2,456,300	39.75	40.31	39.10	40.01	00:00:00
2005-04-04	1,998,200	39.55	39.62	38.82	39.16	00:00:00
2005-04-05	1,537,800	39.23	39.68	38.80	38.93	00:00:00
2005-04-06	2,728,200	38.93	39.30	38.43	38.96	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 > >>