|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 2,728,200 | 38.93 | 39.30 | 38.43 | 38.96 | 00:00:00 | 2005-04-07 | 1,642,200 | 39.12 | 39.70 | 38.74 | 38.93 | 00:00:00 | 2005-04-08 | 1,434,000 | 38.80 | 39.05 | 38.38 | 38.44 | 00:00:00 | 2005-04-11 | 2,016,400 | 38.44 | 38.70 | 38.02 | 38.16 | 00:00:00 | 2005-04-12 | 2,208,900 | 37.85 | 38.66 | 37.54 | 38.49 | 00:00:00 | 2005-04-13 | 4,318,900 | 37.95 | 37.95 | 36.25 | 36.51 | 00:00:00 | 2005-04-14 | 6,164,900 | 36.10 | 36.20 | 34.57 | 34.82 | 00:00:00 | 2005-04-15 | 3,157,900 | 34.70 | 35.40 | 34.11 | 34.18 | 00:00:00 | 2005-04-18 | 3,400,500 | 34.25 | 35.39 | 34.22 | 35.20 | 00:00:00 | 2005-04-19 | 3,306,200 | 35.29 | 36.37 | 35.12 | 36.19 | 00:00:00 | 2005-04-20 | 3,722,400 | 36.65 | 36.97 | 35.83 | 36.01 | 00:00:00 | 2005-04-21 | 2,432,000 | 36.25 | 36.48 | 35.83 | 36.10 | 00:00:00 | 2005-04-22 | 2,735,400 | 36.93 | 37.10 | 35.92 | 36.24 | 00:00:00 | 2005-04-25 | 3,545,100 | 36.33 | 37.20 | 35.34 | 37.19 | 00:00:00 | 2005-04-26 | 1,859,800 | 37.21 | 37.27 | 36.10 | 36.10 | 00:00:00 | 2005-04-27 | 4,243,200 | 36.06 | 36.07 | 34.33 | 34.86 | 00:00:00 | 2005-04-28 | 3,810,700 | 34.86 | 35.10 | 33.74 | 33.97 | 00:00:00 | 2005-04-29 | 2,393,500 | 34.30 | 34.87 | 34.06 | 34.66 | 00:00:00 | 2005-05-02 | 2,452,900 | 34.66 | 34.90 | 34.19 | 34.78 | 00:00:00 | 2005-05-03 | 2,282,600 | 34.78 | 35.48 | 34.61 | 35.39 | 00:00:00 | 2005-05-04 | 2,939,900 | 35.98 | 36.19 | 35.39 | 36.03 | 00:00:00 | 2005-05-05 | 1,888,600 | 36.25 | 36.49 | 35.75 | 36.29 | 00:00:00 | 2005-05-06 | 1,122,400 | 36.20 | 36.50 | 35.95 | 36.25 | 00:00:00 | 2005-05-09 | 1,509,100 | 36.11 | 36.48 | 35.99 | 36.27 | 00:00:00 | 2005-05-10 | 1,542,600 | 36.25 | 36.46 | 35.37 | 35.54 | 00:00:00 | 2005-05-11 | 1,595,200 | 35.21 | 35.73 | 34.95 | 35.25 | 00:00:00 | 2005-05-12 | 4,205,600 | 35.00 | 35.00 | 32.82 | 33.07 | 00:00:00 | 2005-05-13 | 3,781,200 | 33.15 | 33.28 | 31.58 | 32.06 | 00:00:00 | 2005-05-16 | 3,673,400 | 32.00 | 32.28 | 31.52 | 32.08 | 00:00:00 | 2005-05-17 | 3,586,200 | 32.45 | 33.67 | 32.31 | 33.50 | 00:00:00 | 2005-05-18 | 3,023,000 | 33.94 | 34.91 | 33.84 | 34.43 | 00:00:00 | 2005-05-19 | 1,639,000 | 34.40 | 34.46 | 33.86 | 34.32 | 00:00:00 | 2005-05-20 | 2,110,400 | 34.22 | 34.22 | 33.58 | 33.76 | 00:00:00 | 2005-05-23 | 2,671,800 | 32.35 | 34.18 | 32.31 | 33.91 | 00:00:00 | 2005-05-24 | 2,544,300 | 34.07 | 34.67 | 34.01 | 34.60 | 00:00:00 | 2005-05-25 | 3,865,600 | 34.59 | 34.70 | 34.14 | 34.62 | 00:00:00 | 2005-05-26 | 1,924,300 | 34.85 | 35.13 | 34.69 | 34.94 | 00:00:00 | 2005-05-27 | 1,316,800 | 35.16 | 35.55 | 35.05 | 35.54 | 00:00:00 | 2005-05-31 | 1,791,300 | 35.16 | 35.51 | 34.36 | 35.30 | 00:00:00 | 2005-06-01 | 1,943,700 | 35.34 | 36.43 | 35.00 | 36.08 | 00:00:00 | 2005-06-02 | 2,708,800 | 36.27 | 37.37 | 35.97 | 36.25 | 00:00:00 | 2005-06-03 | 1,968,000 | 36.42 | 37.20 | 36.42 | 36.82 | 00:00:00 | 2005-06-06 | 1,544,900 | 37.06 | 37.15 | 36.01 | 36.18 | 00:00:00 | 2005-06-07 | 2,374,700 | 36.23 | 36.34 | 35.55 | 35.62 | 00:00:00 | 2005-06-08 | 1,921,600 | 35.62 | 35.77 | 34.88 | 34.96 | 00:00:00 | 2005-06-09 | 1,887,900 | 35.06 | 35.11 | 34.50 | 34.98 | 00:00:00 | 2005-06-10 | 1,676,600 | 35.08 | 35.85 | 34.85 | 35.73 | 00:00:00 | 2005-06-13 | 3,481,400 | 35.83 | 36.22 | 35.38 | 35.99 | 00:00:00 | 2005-06-14 | 1,931,000 | 35.99 | 36.28 | 35.11 | 35.39 | 00:00:00 | 2005-06-15 | 2,205,000 | 36.10 | 36.68 | 35.92 | 36.68 | 00:00:00 | 2005-06-16 | 3,566,800 | 37.51 | 38.34 | 37.27 | 38.00 | 00:00:00 | 2005-06-17 | 3,555,000 | 38.50 | 38.80 | 38.00 | 38.54 | 00:00:00 | 2005-06-20 | 2,150,700 | 38.54 | 38.63 | 37.49 | 37.53 | 00:00:00 | 2005-06-21 | 2,133,900 | 37.40 | 37.75 | 36.67 | 37.30 | 00:00:00 | 2005-06-22 | 1,671,700 | 37.40 | 37.55 | 36.74 | 36.92 | 00:00:00 | 2005-06-23 | 2,334,000 | 36.05 | 37.11 | 36.00 | 36.28 | 00:00:00 | 2005-06-24 | 1,849,700 | 36.40 | 37.30 | 36.34 | 36.68 | 00:00:00 | 2005-06-27 | 1,040,300 | 36.74 | 37.05 | 36.40 | 36.74 | 00:00:00 | 2005-06-28 | 1,153,700 | 36.94 | 37.33 | 36.75 | 37.15 | 00:00:00 | 2005-06-29 | 2,422,700 | 37.10 | 38.15 | 36.90 | 37.90 | 00:00:00 | 2005-06-30 | 2,556,700 | 38.00 | 38.49 | 37.24 | 37.44 | 00:00:00 | 2005-07-01 | 1,929,100 | 37.65 | 37.95 | 37.12 | 37.93 | 00:00:00 | 2005-07-05 | 1,751,200 | 37.93 | 38.06 | 37.21 | 37.98 | 00:00:00 | 2005-07-06 | 1,626,000 | 38.14 | 38.68 | 37.92 | 38.37 | 00:00:00 | 2005-07-07 | 1,402,400 | 38.05 | 38.29 | 37.69 | 38.22 | 00:00:00 | 2005-07-08 | 1,659,000 | 38.54 | 39.03 | 38.50 | 38.81 | 00:00:00 | 2005-07-11 | 2,139,900 | 39.10 | 39.65 | 38.83 | 39.43 | 00:00:00 | 2005-07-12 | 1,336,700 | 39.47 | 39.50 | 38.98 | 39.20 | 00:00:00 | 2005-07-13 | 1,603,700 | 39.01 | 39.46 | 38.70 | 39.33 | 00:00:00 | 2005-07-14 | 2,227,300 | 39.50 | 39.83 | 38.72 | 38.73 | 00:00:00 | 2005-07-15 | 1,345,800 | 38.61 | 38.72 | 38.41 | 38.60 | 00:00:00 | 2005-07-18 | 2,512,900 | 38.58 | 39.36 | 38.55 | 38.65 | 00:00:00 | 2005-07-19 | 4,152,400 | 38.76 | 39.25 | 38.37 | 38.76 | 00:00:00 | 2005-07-20 | 2,554,700 | 38.82 | 39.87 | 38.82 | 39.63 | 00:00:00 | 2005-07-21 | 4,921,900 | 40.75 | 40.75 | 39.17 | 40.08 | 00:00:00 | 2005-07-22 | 2,546,300 | 40.08 | 40.40 | 39.93 | 40.30 | 00:00:00 | 2005-07-25 | 2,466,400 | 40.50 | 40.73 | 40.10 | 40.35 | 00:00:00 | 2005-07-26 | 2,327,500 | 40.10 | 40.34 | 39.23 | 39.48 | 00:00:00 | 2005-07-27 | 1,850,400 | 39.60 | 39.93 | 39.40 | 39.67 | 00:00:00 | 2005-07-28 | 2,221,200 | 39.80 | 40.18 | 39.40 | 40.01 | 00:00:00 | 2005-07-29 | 2,277,700 | 40.01 | 40.40 | 39.75 | 40.28 | 00:00:00 | 2005-08-01 | 1,841,400 | 40.50 | 40.70 | 40.07 | 40.55 | 00:00:00 | 2005-08-02 | 2,724,500 | 40.60 | 41.65 | 40.55 | 41.16 | 00:00:00 | 2005-08-03 | 2,264,400 | 41.21 | 42.17 | 41.12 | 41.77 | 00:00:00 | 2005-08-04 | 2,226,600 | 42.01 | 42.30 | 41.58 | 41.78 | 00:00:00 | 2005-08-05 | 1,635,200 | 41.81 | 42.00 | 40.77 | 41.02 | 00:00:00 | 2005-08-08 | 1,917,900 | 41.05 | 41.70 | 40.96 | 41.01 | 00:00:00 | 2005-08-09 | 2,435,100 | 40.95 | 41.06 | 40.02 | 40.93 | 00:00:00 | 2005-08-10 | 3,317,600 | 41.00 | 42.46 | 41.00 | 41.91 | 00:00:00 | 2005-08-11 | 3,717,300 | 42.15 | 43.47 | 41.85 | 43.15 | 00:00:00 | 2005-08-12 | 2,039,000 | 43.20 | 43.49 | 42.63 | 43.35 | 00:00:00 | 2005-08-15 | 1,597,000 | 43.22 | 43.48 | 42.91 | 43.30 | 00:00:00 | 2005-08-16 | 2,226,000 | 43.05 | 43.39 | 42.49 | 42.54 | 00:00:00 | 2005-08-17 | 4,010,200 | 41.95 | 42.31 | 40.66 | 40.76 | 00:00:00 | 2005-08-18 | 2,604,700 | 40.82 | 41.30 | 40.63 | 40.81 | 00:00:00 | 2005-08-19 | 1,578,800 | 41.10 | 41.27 | 40.59 | 41.12 | 00:00:00 | 2005-08-22 | 1,892,300 | 41.35 | 42.00 | 41.17 | 41.44 | 00:00:00 | 2005-08-23 | 2,370,000 | 41.55 | 41.80 | 40.54 | 40.80 | 00:00:00 | 2005-08-24 | 2,671,200 | 39.85 | 40.59 | 39.71 | 39.86 | 00:00:00 | 2005-08-25 | 1,716,200 | 39.80 | 40.34 | 39.78 | 40.24 | 00:00:00 | 2005-08-26 | 1,563,500 | 40.06 | 40.86 | 39.75 | 39.85 | 00:00:00 | 2005-08-29 | 2,232,900 | 39.81 | 41.13 | 39.54 | 40.80 | 00:00:00 | 2005-08-30 | 2,569,300 | 40.07 | 41.35 | 40.07 | 41.16 | 00:00:00 | 2005-08-31 | 2,434,300 | 41.36 | 42.18 | 41.33 | 42.17 | 00:00:00 | 2005-09-01 | 2,592,700 | 42.81 | 43.54 | 42.70 | 43.32 | 00:00:00 | 2005-09-02 | 2,082,800 | 43.55 | 43.76 | 42.97 | 42.97 | 00:00:00 | 2005-09-06 | 2,296,200 | 42.54 | 42.98 | 41.91 | 42.98 | 00:00:00 | 2005-09-07 | 1,994,500 | 42.73 | 43.14 | 42.41 | 42.69 | 00:00:00 | 2005-09-08 | 2,518,800 | 42.90 | 43.64 | 42.72 | 42.90 | 00:00:00 | 2005-09-09 | 1,949,800 | 43.05 | 43.80 | 42.81 | 43.73 | 00:00:00 | 2005-09-12 | 1,923,100 | 43.87 | 44.37 | 43.47 | 44.29 | 00:00:00 | 2005-09-13 | 3,273,300 | 42.90 | 43.12 | 42.13 | 42.35 | 00:00:00 | 2005-09-14 | 2,012,800 | 42.40 | 43.02 | 42.30 | 42.95 | 00:00:00 | 2005-09-15 | 1,936,600 | 43.35 | 43.43 | 42.65 | 42.98 | 00:00:00 | 2005-09-16 | 2,226,500 | 43.40 | 43.87 | 43.23 | 43.80 | 00:00:00 | 2005-09-19 | 2,596,200 | 44.35 | 44.75 | 43.95 | 44.45 | 00:00:00 | 2005-09-20 | 4,149,600 | 44.68 | 45.30 | 44.16 | 44.33 | 00:00:00 | 2005-09-21 | 2,618,500 | 44.40 | 45.50 | 44.40 | 45.28 | 00:00:00 | 2005-09-22 | 3,179,900 | 45.60 | 45.68 | 44.70 | 45.02 | 00:00:00 | 2005-09-23 | 2,694,900 | 44.80 | 45.86 | 44.52 | 45.76 | 00:00:00 | 2005-09-26 | 5,146,000 | 45.76 | 47.37 | 45.30 | 47.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|