|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 5,146,000 | 45.76 | 47.37 | 45.30 | 47.05 | 00:00:00 | 2005-09-27 | 4,457,900 | 47.05 | 47.45 | 46.56 | 47.02 | 00:00:00 | 2005-09-28 | 3,720,900 | 48.00 | 48.90 | 47.34 | 48.31 | 00:00:00 | 2005-09-29 | 4,594,800 | 48.31 | 49.21 | 47.77 | 48.97 | 00:00:00 | 2005-09-30 | 2,454,600 | 48.97 | 49.48 | 48.49 | 48.59 | 00:00:00 | 2005-10-03 | 2,498,500 | 48.41 | 48.69 | 47.73 | 48.22 | 00:00:00 | 2005-10-04 | 4,659,200 | 47.50 | 48.87 | 46.89 | 46.99 | 00:00:00 | 2005-10-05 | 4,099,000 | 45.55 | 46.20 | 45.03 | 45.08 | 00:00:00 | 2005-10-06 | 3,097,600 | 45.07 | 46.52 | 44.66 | 45.65 | 00:00:00 | 2005-10-07 | 1,974,100 | 46.25 | 47.14 | 46.01 | 47.02 | 00:00:00 | 2005-10-10 | 1,528,000 | 47.26 | 48.21 | 46.42 | 46.72 | 00:00:00 | 2005-10-11 | 2,555,300 | 47.00 | 48.29 | 47.00 | 47.71 | 00:00:00 | 2005-10-12 | 3,514,700 | 47.57 | 47.72 | 45.63 | 45.98 | 00:00:00 | 2005-10-13 | 3,138,000 | 45.42 | 46.14 | 43.80 | 45.87 | 00:00:00 | 2005-10-14 | 2,143,100 | 45.59 | 46.15 | 45.02 | 46.15 | 00:00:00 | 2005-10-17 | 2,390,500 | 47.00 | 48.21 | 46.86 | 47.94 | 00:00:00 | 2005-10-18 | 2,932,000 | 48.70 | 48.94 | 46.40 | 46.40 | 00:00:00 | 2005-10-19 | 3,592,900 | 46.03 | 46.93 | 45.00 | 46.92 | 00:00:00 | 2005-10-20 | 4,326,200 | 47.35 | 48.05 | 44.50 | 45.02 | 00:00:00 | 2005-10-21 | 5,014,800 | 45.32 | 46.30 | 43.96 | 46.20 | 00:00:00 | 2005-10-24 | 2,928,700 | 46.27 | 48.45 | 46.16 | 48.13 | 00:00:00 | 2005-10-25 | 3,624,200 | 48.37 | 49.40 | 48.37 | 48.49 | 00:00:00 | 2005-10-26 | 3,639,800 | 49.20 | 50.23 | 48.53 | 48.62 | 00:00:00 | 2005-10-27 | 3,100,600 | 49.60 | 49.65 | 47.81 | 47.82 | 00:00:00 | 2005-10-28 | 2,903,800 | 48.06 | 49.50 | 47.12 | 49.36 | 00:00:00 | 2005-10-31 | 3,093,500 | 50.00 | 50.25 | 48.75 | 49.42 | 00:00:00 | 2005-11-01 | 3,518,700 | 49.10 | 50.38 | 49.01 | 50.01 | 00:00:00 | 2005-11-02 | 2,138,000 | 50.40 | 51.34 | 50.12 | 50.95 | 00:00:00 | 2005-11-03 | 2,029,900 | 51.06 | 51.87 | 50.77 | 51.19 | 00:00:00 | 2005-11-04 | 1,930,000 | 51.15 | 51.17 | 49.40 | 50.28 | 00:00:00 | 2005-11-07 | 2,198,000 | 50.10 | 50.38 | 49.66 | 49.87 | 00:00:00 | 2005-11-08 | 1,443,900 | 49.79 | 50.30 | 49.45 | 49.82 | 00:00:00 | 2005-11-09 | 2,339,400 | 49.75 | 50.49 | 49.73 | 50.18 | 00:00:00 | 2005-11-10 | 1,940,700 | 50.42 | 50.99 | 49.65 | 50.05 | 00:00:00 | 2005-11-11 | 2,069,300 | 50.26 | 50.99 | 49.97 | 50.97 | 00:00:00 | 2005-11-14 | 1,616,700 | 50.85 | 51.36 | 50.24 | 50.60 | 00:00:00 | 2005-11-15 | 2,672,200 | 50.75 | 50.95 | 49.60 | 49.83 | 00:00:00 | 2005-11-16 | 2,947,500 | 50.19 | 51.91 | 50.10 | 51.80 | 00:00:00 | 2005-11-17 | 2,002,300 | 52.25 | 52.53 | 51.63 | 51.92 | 00:00:00 | 2005-11-18 | 1,932,800 | 52.58 | 52.83 | 51.04 | 51.37 | 00:00:00 | 2005-11-21 | 2,260,000 | 51.16 | 52.03 | 50.97 | 52.03 | 00:00:00 | 2005-11-22 | 2,501,500 | 52.03 | 52.60 | 51.33 | 52.54 | 00:00:00 | 2005-11-23 | 1,489,700 | 51.75 | 52.25 | 51.47 | 51.73 | 00:00:00 | 2005-11-25 | 787,900 | 52.20 | 53.27 | 52.20 | 53.23 | 00:00:00 | 2005-11-28 | 1,890,800 | 53.70 | 53.79 | 52.42 | 52.44 | 00:00:00 | 2005-11-29 | 3,575,100 | 50.47 | 52.43 | 50.20 | 52.06 | 00:00:00 | 2005-11-30 | 2,596,500 | 51.83 | 52.36 | 51.67 | 52.11 | 00:00:00 | 2005-12-01 | 3,064,100 | 52.87 | 54.40 | 52.63 | 54.34 | 00:00:00 | 2005-12-02 | 2,157,500 | 54.25 | 54.25 | 53.17 | 53.70 | 00:00:00 | 2005-12-05 | 1,927,300 | 54.35 | 54.69 | 53.79 | 54.44 | 00:00:00 | 2005-12-06 | 2,810,000 | 53.80 | 55.17 | 53.49 | 54.98 | 00:00:00 | 2005-12-07 | 2,326,500 | 55.40 | 55.82 | 54.32 | 54.78 | 00:00:00 | 2005-12-08 | 2,593,800 | 55.20 | 55.59 | 54.95 | 55.36 | 00:00:00 | 2005-12-09 | 2,361,100 | 56.00 | 56.10 | 54.76 | 55.06 | 00:00:00 | 2005-12-12 | 2,649,700 | 55.60 | 56.35 | 54.26 | 54.60 | 00:00:00 | 2005-12-13 | 2,796,200 | 54.22 | 55.24 | 53.81 | 55.01 | 00:00:00 | 2005-12-14 | 2,611,600 | 54.74 | 54.98 | 53.05 | 53.15 | 00:00:00 | 2005-12-15 | 2,626,700 | 53.40 | 54.00 | 53.20 | 53.45 | 00:00:00 | 2005-12-16 | 2,565,200 | 53.92 | 54.39 | 53.71 | 53.80 | 00:00:00 | 2005-12-19 | 1,916,000 | 54.39 | 54.76 | 52.86 | 53.00 | 00:00:00 | 2005-12-20 | 2,018,300 | 53.35 | 53.97 | 52.10 | 52.52 | 00:00:00 | 2005-12-21 | 2,469,600 | 52.55 | 53.77 | 51.94 | 53.77 | 00:00:00 | 2005-12-22 | 2,046,000 | 54.49 | 55.18 | 53.88 | 55.15 | 00:00:00 | 2005-12-23 | 838,300 | 55.65 | 55.65 | 54.91 | 55.11 | 00:00:00 | 2005-12-27 | 1,754,900 | 55.70 | 55.71 | 53.40 | 53.49 | 00:00:00 | 2005-12-28 | 1,597,000 | 54.41 | 55.20 | 53.92 | 54.88 | 00:00:00 | 2005-12-29 | 1,211,100 | 54.80 | 55.42 | 54.04 | 55.14 | 00:00:00 | 2005-12-30 | 964,300 | 54.40 | 54.54 | 53.71 | 53.80 | 00:00:00 | 2006-01-03 | 4,989,200 | 54.29 | 56.53 | 54.05 | 56.48 | 00:00:00 | 2006-01-04 | 5,527,500 | 57.38 | 59.88 | 57.02 | 59.75 | 00:00:00 | 2006-01-05 | 2,784,700 | 59.00 | 59.25 | 57.27 | 57.80 | 00:00:00 | 2006-01-06 | 3,053,800 | 59.10 | 60.08 | 58.60 | 59.04 | 00:00:00 | 2006-01-09 | 2,907,800 | 59.18 | 59.19 | 58.26 | 58.59 | 00:00:00 | 2006-01-10 | 5,388,500 | 56.05 | 60.97 | 56.05 | 60.94 | 00:00:00 | 2006-01-11 | 2,505,400 | 61.39 | 61.50 | 59.93 | 60.32 | 00:00:00 | 2006-01-12 | 2,506,700 | 59.68 | 60.37 | 58.71 | 59.15 | 00:00:00 | 2006-01-13 | 2,123,000 | 59.28 | 60.85 | 59.04 | 60.75 | 00:00:00 | 2006-01-17 | 5,654,000 | 61.25 | 63.39 | 60.11 | 61.77 | 00:00:00 | 2006-01-18 | 4,236,500 | 60.50 | 60.91 | 58.10 | 58.65 | 00:00:00 | 2006-01-19 | 3,317,400 | 59.70 | 59.75 | 58.60 | 58.93 | 00:00:00 | 2006-01-20 | 3,577,400 | 59.35 | 60.21 | 57.12 | 57.38 | 00:00:00 | 2006-01-23 | 4,584,900 | 56.75 | 58.40 | 55.80 | 58.30 | 00:00:00 | 2006-01-24 | 3,678,600 | 58.37 | 60.37 | 58.29 | 60.22 | 00:00:00 | 2006-01-25 | 4,047,700 | 60.47 | 62.50 | 60.00 | 60.47 | 00:00:00 | 2006-01-26 | 3,307,300 | 61.50 | 61.88 | 59.80 | 61.80 | 00:00:00 | 2006-01-27 | 3,170,700 | 62.00 | 64.00 | 61.95 | 62.97 | 00:00:00 | 2006-01-30 | 2,958,800 | 62.81 | 63.70 | 61.95 | 63.30 | 00:00:00 | 2006-01-31 | 4,225,500 | 63.42 | 64.78 | 62.75 | 64.25 | 00:00:00 | 2006-02-01 | 3,426,200 | 64.50 | 65.00 | 63.76 | 64.31 | 00:00:00 | 2006-02-02 | 3,701,600 | 64.31 | 64.69 | 61.83 | 62.44 | 00:00:00 | 2006-02-03 | 2,435,500 | 62.44 | 62.91 | 61.00 | 61.66 | 00:00:00 | 2006-02-06 | 2,810,500 | 61.50 | 63.06 | 61.44 | 62.60 | 00:00:00 | 2006-02-07 | 4,347,800 | 61.50 | 61.65 | 57.85 | 58.02 | 00:00:00 | 2006-02-08 | 4,592,900 | 57.98 | 58.65 | 56.28 | 57.26 | 00:00:00 | 2006-02-09 | 2,798,800 | 58.75 | 59.48 | 56.55 | 56.83 | 00:00:00 | 2006-02-10 | 9,272,900 | 54.25 | 55.00 | 51.19 | 51.93 | 00:00:00 | 2006-02-13 | 5,632,500 | 51.97 | 53.13 | 50.70 | 50.95 | 00:00:00 | 2006-02-14 | 4,137,800 | 51.30 | 52.72 | 50.57 | 52.48 | 00:00:00 | 2006-02-15 | 5,304,200 | 52.18 | 52.38 | 49.88 | 50.27 | 00:00:00 | 2006-02-16 | 3,931,400 | 50.60 | 52.49 | 50.25 | 52.28 | 00:00:00 | 2006-02-17 | 3,669,600 | 53.25 | 54.70 | 52.67 | 52.95 | 00:00:00 | 2006-02-21 | 2,699,500 | 53.26 | 54.75 | 53.26 | 54.43 | 00:00:00 | 2006-02-22 | 3,880,700 | 54.60 | 55.34 | 54.22 | 55.04 | 00:00:00 | 2006-02-23 | 5,355,900 | 55.00 | 55.34 | 50.77 | 51.63 | 00:00:00 | 2006-02-24 | 4,619,400 | 51.91 | 53.14 | 51.25 | 52.87 | 00:00:00 | 2006-02-27 | 3,824,900 | 51.87 | 52.20 | 51.18 | 51.46 | 00:00:00 | 2006-02-28 | 4,365,900 | 51.20 | 51.49 | 50.39 | 50.63 | 00:00:00 | 2006-03-01 | 3,071,600 | 50.63 | 52.52 | 50.58 | 52.02 | 00:00:00 | 2006-03-02 | 2,959,700 | 52.90 | 54.23 | 52.04 | 53.71 | 00:00:00 | 2006-03-03 | 2,010,800 | 53.19 | 54.20 | 53.15 | 53.55 | 00:00:00 | 2006-03-06 | 2,887,800 | 53.75 | 54.00 | 51.25 | 51.88 | 00:00:00 | 2006-03-07 | 3,325,000 | 51.71 | 52.05 | 49.81 | 50.22 | 00:00:00 | 2006-03-08 | 7,963,100 | 48.25 | 48.87 | 47.56 | 48.49 | 00:00:00 | 2006-03-09 | 3,844,800 | 49.10 | 50.45 | 48.32 | 48.35 | 00:00:00 | 2006-03-10 | 3,394,300 | 48.00 | 50.44 | 47.11 | 50.11 | 00:00:00 | 2006-03-13 | 2,574,900 | 50.05 | 50.28 | 49.05 | 49.77 | 00:00:00 | 2006-03-14 | 3,374,200 | 50.00 | 52.29 | 49.95 | 51.92 | 00:00:00 | 2006-03-15 | 2,899,100 | 52.06 | 53.44 | 52.06 | 53.30 | 00:00:00 | 2006-03-16 | 2,742,100 | 53.06 | 53.75 | 52.06 | 52.73 | 00:00:00 | 2006-03-17 | 3,618,400 | 53.20 | 54.38 | 52.80 | 53.22 | 00:00:00 | 2006-03-20 | 1,995,900 | 53.13 | 53.84 | 52.35 | 52.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|