|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,995,900 | 53.13 | 53.84 | 52.35 | 52.63 | 00:00:00 | | 2006-03-21 | 2,943,600 | 51.71 | 52.75 | 51.00 | 51.00 | 00:00:00 | | 2006-03-22 | 2,507,300 | 51.30 | 52.49 | 51.02 | 51.68 | 00:00:00 | | 2006-03-23 | 2,141,600 | 51.55 | 52.94 | 51.53 | 52.78 | 00:00:00 | | 2006-03-24 | 2,149,200 | 53.00 | 54.25 | 52.81 | 53.69 | 00:00:00 | | 2006-03-27 | 4,667,200 | 54.20 | 56.80 | 54.17 | 56.19 | 00:00:00 | | 2006-03-28 | 4,731,600 | 57.00 | 57.94 | 56.10 | 56.70 | 00:00:00 | | 2006-03-29 | 4,673,300 | 56.95 | 60.00 | 56.75 | 59.70 | 00:00:00 | | 2006-03-30 | 4,929,800 | 60.80 | 61.69 | 60.37 | 61.15 | 00:00:00 | | 2006-03-31 | 3,656,700 | 60.90 | 60.90 | 59.16 | 59.77 | 00:00:00 | | 2006-04-03 | 3,676,900 | 61.70 | 62.97 | 61.05 | 61.48 | 00:00:00 | | 2006-04-04 | 2,532,800 | 61.00 | 62.36 | 60.69 | 62.19 | 00:00:00 | | 2006-04-05 | 4,800,500 | 63.05 | 64.94 | 61.60 | 64.10 | 00:00:00 | | 2006-04-06 | 4,913,400 | 64.60 | 64.98 | 63.34 | 64.31 | 00:00:00 | | 2006-04-07 | 4,811,400 | 63.05 | 63.59 | 60.94 | 61.00 | 00:00:00 | | 2006-04-10 | 3,578,100 | 62.50 | 62.75 | 61.30 | 62.08 | 00:00:00 | | 2006-04-11 | 4,475,700 | 63.49 | 64.87 | 61.32 | 61.62 | 00:00:00 | | 2006-04-12 | 3,678,800 | 61.62 | 63.32 | 61.62 | 62.65 | 00:00:00 | | 2006-04-13 | 2,405,500 | 62.20 | 63.72 | 61.20 | 63.55 | 00:00:00 | | 2006-04-17 | 3,665,700 | 65.20 | 65.56 | 64.38 | 65.19 | 00:00:00 | | 2006-04-18 | 8,298,600 | 67.78 | 70.68 | 67.29 | 69.57 | 00:00:00 | | 2006-04-19 | 5,189,900 | 70.35 | 72.20 | 68.64 | 72.09 | 00:00:00 | | 2006-04-20 | 6,264,000 | 71.95 | 71.95 | 67.60 | 67.68 | 00:00:00 | | 2006-04-21 | 6,488,600 | 67.77 | 68.90 | 66.15 | 66.50 | 00:00:00 | | 2006-04-24 | 5,119,600 | 66.50 | 66.72 | 64.67 | 65.90 | 00:00:00 | | 2006-04-25 | 4,499,300 | 67.60 | 68.25 | 65.51 | 66.77 | 00:00:00 | | 2006-04-26 | 5,159,800 | 66.90 | 68.36 | 65.10 | 65.57 | 00:00:00 | | 2006-04-27 | 6,034,400 | 63.64 | 65.46 | 60.99 | 63.28 | 00:00:00 | | 2006-04-28 | 5,114,600 | 64.20 | 65.99 | 64.03 | 64.58 | 00:00:00 | | 2006-05-01 | 3,290,400 | 65.90 | 66.50 | 65.14 | 65.37 | 00:00:00 | | 2006-05-02 | 4,460,900 | 65.80 | 65.85 | 63.65 | 64.75 | 00:00:00 | | 2006-05-03 | 4,121,300 | 65.00 | 65.32 | 62.64 | 63.13 | 00:00:00 | | 2006-05-04 | 5,716,300 | 64.15 | 67.66 | 63.54 | 66.20 | 00:00:00 | | 2006-05-05 | 3,165,400 | 67.00 | 67.96 | 65.89 | 66.47 | 00:00:00 | | 2006-05-08 | 3,088,100 | 66.65 | 67.97 | 66.02 | 66.61 | 00:00:00 | | 2006-05-09 | 4,111,400 | 67.75 | 69.85 | 67.45 | 69.47 | 00:00:00 | | 2006-05-10 | 4,661,700 | 69.47 | 70.28 | 67.88 | 69.82 | 00:00:00 | | 2006-05-11 | 5,478,800 | 71.20 | 71.80 | 67.90 | 68.22 | 00:00:00 | | 2006-05-12 | 5,376,600 | 67.99 | 69.09 | 64.75 | 65.42 | 00:00:00 | | 2006-05-15 | 7,290,000 | 61.50 | 63.40 | 60.00 | 61.50 | 00:00:00 | | 2006-05-16 | 6,113,700 | 62.95 | 62.97 | 58.40 | 60.63 | 00:00:00 | | 2006-05-17 | 9,544,100 | 59.20 | 61.46 | 56.11 | 56.94 | 00:00:00 | | 2006-05-18 | 7,001,300 | 57.90 | 58.20 | 54.77 | 54.95 | 00:00:00 | | 2006-05-19 | 11,186,400 | 53.25 | 55.12 | 53.05 | 54.75 | 00:00:00 | | 2006-05-22 | 8,732,200 | 54.00 | 54.56 | 52.21 | 54.27 | 00:00:00 | | 2006-05-23 | 9,293,600 | 56.05 | 57.70 | 55.26 | 55.53 | 00:00:00 | | 2006-05-24 | 7,844,500 | 54.62 | 55.56 | 51.89 | 53.08 | 00:00:00 | | 2006-05-25 | 6,500,300 | 54.05 | 56.40 | 53.55 | 56.01 | 00:00:00 | | 2006-05-26 | 3,593,300 | 56.75 | 57.17 | 54.73 | 56.69 | 00:00:00 | | 2006-05-30 | 5,225,600 | 57.22 | 57.58 | 54.39 | 54.51 | 00:00:00 | | 2006-05-31 | 4,199,500 | 55.20 | 56.67 | 54.82 | 55.99 | 00:00:00 | | 2006-06-01 | 5,415,700 | 54.96 | 55.88 | 53.67 | 55.66 | 00:00:00 | | 2006-06-02 | 3,542,300 | 56.75 | 57.23 | 56.05 | 56.74 | 00:00:00 | | 2006-06-05 | 7,660,200 | 55.65 | 55.71 | 51.70 | 51.91 | 00:00:00 | | 2006-06-06 | 7,132,500 | 51.78 | 53.00 | 50.98 | 52.81 | 00:00:00 | | 2006-06-07 | 6,552,000 | 52.72 | 53.58 | 51.13 | 51.25 | 00:00:00 | | 2006-06-08 | 12,199,400 | 51.00 | 51.07 | 47.05 | 49.93 | 00:00:00 | | 2006-06-09 | 5,845,000 | 50.27 | 51.30 | 48.77 | 49.03 | 00:00:00 | | 2006-06-12 | 6,114,800 | 49.60 | 49.85 | 47.30 | 47.46 | 00:00:00 | | 2006-06-13 | 10,186,700 | 45.51 | 46.71 | 43.10 | 43.75 | 00:00:00 | | 2006-06-14 | 8,409,300 | 44.65 | 45.88 | 44.49 | 45.70 | 00:00:00 | | 2006-06-15 | 7,793,500 | 46.85 | 49.26 | 46.68 | 49.04 | 00:00:00 | | 2006-06-16 | 6,568,600 | 49.65 | 49.70 | 47.84 | 48.30 | 00:00:00 | | 2006-06-19 | 5,703,800 | 47.90 | 48.30 | 46.30 | 46.97 | 00:00:00 | | 2006-06-20 | 4,122,700 | 47.07 | 48.69 | 46.69 | 47.44 | 00:00:00 | | 2006-06-21 | 4,585,700 | 47.37 | 49.96 | 47.37 | 49.23 | 00:00:00 | | 2006-06-22 | 4,201,000 | 49.15 | 49.87 | 48.28 | 49.19 | 00:00:00 | | 2006-06-23 | 3,485,600 | 48.78 | 50.67 | 48.70 | 49.80 | 00:00:00 | | 2006-06-26 | 5,193,900 | 50.35 | 50.96 | 49.75 | 50.80 | 00:00:00 | | 2006-06-27 | 5,038,300 | 50.80 | 51.70 | 49.32 | 49.80 | 00:00:00 | | 2006-06-28 | 3,690,700 | 50.00 | 50.60 | 49.35 | 50.14 | 00:00:00 | | 2006-06-29 | 7,426,600 | 50.60 | 55.45 | 50.50 | 55.26 | 00:00:00 | | 2006-06-30 | 6,207,600 | 55.89 | 56.30 | 54.83 | 55.41 | 00:00:00 | | 2006-07-03 | 4,110,000 | 57.20 | 58.64 | 56.40 | 58.53 | 00:00:00 | | 2006-07-05 | 5,971,700 | 57.90 | 57.94 | 55.88 | 56.70 | 00:00:00 | | 2006-07-06 | 5,630,600 | 57.00 | 59.38 | 56.90 | 57.56 | 00:00:00 | | 2006-07-07 | 4,790,100 | 57.40 | 58.40 | 55.89 | 56.14 | 00:00:00 | | 2006-07-10 | 4,672,200 | 56.35 | 57.36 | 55.95 | 56.65 | 00:00:00 | | 2006-07-11 | 4,974,200 | 56.70 | 57.05 | 55.54 | 56.89 | 00:00:00 | | 2006-07-12 | 5,209,900 | 57.00 | 57.88 | 55.30 | 56.15 | 00:00:00 | | 2006-07-13 | 5,219,600 | 55.52 | 55.62 | 53.01 | 53.18 | 00:00:00 | | 2006-07-14 | 4,031,900 | 53.80 | 54.79 | 52.83 | 54.40 | 00:00:00 | | 2006-07-17 | 5,358,600 | 53.30 | 53.80 | 50.83 | 51.57 | 00:00:00 | | 2006-07-18 | 6,500,400 | 53.04 | 53.22 | 50.51 | 51.84 | 00:00:00 | | 2006-07-19 | 5,117,700 | 52.75 | 55.00 | 51.61 | 54.35 | 00:00:00 | | 2006-07-20 | 5,421,000 | 53.95 | 54.44 | 51.19 | 51.21 | 00:00:00 | | 2006-07-21 | 4,428,500 | 51.85 | 51.96 | 50.14 | 50.50 | 00:00:00 | | 2006-07-24 | 6,698,500 | 50.00 | 51.04 | 47.58 | 51.00 | 00:00:00 | | 2006-07-25 | 4,143,300 | 50.83 | 52.33 | 50.45 | 52.10 | 00:00:00 | | 2006-07-26 | 4,549,100 | 51.10 | 52.73 | 50.25 | 52.26 | 00:00:00 | | 2006-07-27 | 4,181,400 | 53.45 | 53.75 | 50.90 | 51.46 | 00:00:00 | | 2006-07-28 | 2,645,900 | 51.85 | 53.09 | 51.32 | 52.90 | 00:00:00 | | 2006-07-31 | 4,803,700 | 53.53 | 55.32 | 52.80 | 54.56 | 00:00:00 | | 2006-08-01 | 4,226,200 | 54.56 | 55.25 | 53.32 | 55.13 | 00:00:00 | | 2006-08-02 | 5,719,900 | 56.85 | 57.33 | 55.35 | 56.32 | 00:00:00 | | 2006-08-03 | 4,459,800 | 55.19 | 56.22 | 54.78 | 55.78 | 00:00:00 | | 2006-08-04 | 4,009,400 | 56.55 | 57.34 | 54.79 | 55.13 | 00:00:00 | | 2006-08-07 | 2,958,900 | 55.25 | 56.67 | 55.11 | 56.00 | 00:00:00 | | 2006-08-08 | 3,127,600 | 56.10 | 56.46 | 54.13 | 54.39 | 00:00:00 | | 2006-08-09 | 3,991,300 | 55.05 | 55.50 | 53.81 | 54.50 | 00:00:00 | | 2006-08-10 | 3,596,100 | 53.90 | 54.28 | 53.22 | 54.23 | 00:00:00 | | 2006-08-11 | 2,233,500 | 54.25 | 55.08 | 53.16 | 53.50 | 00:00:00 | | 2006-08-14 | 2,281,900 | 53.50 | 54.43 | 53.03 | 53.11 | 00:00:00 | | 2006-08-15 | 2,521,400 | 53.80 | 54.59 | 53.33 | 54.18 | 00:00:00 | | 2006-08-16 | 2,973,200 | 54.54 | 55.33 | 54.22 | 54.72 | 00:00:00 | | 2006-08-17 | 3,151,500 | 54.51 | 54.59 | 52.91 | 53.58 | 00:00:00 | | 2006-08-18 | 2,448,300 | 54.00 | 54.57 | 53.59 | 54.57 | 00:00:00 | | 2006-08-21 | 5,747,900 | 55.15 | 57.47 | 55.10 | 57.15 | 00:00:00 | | 2006-08-22 | 3,049,100 | 56.89 | 57.14 | 56.17 | 56.90 | 00:00:00 | | 2006-08-23 | 2,273,200 | 57.13 | 57.83 | 56.38 | 56.67 | 00:00:00 | | 2006-08-24 | 1,995,800 | 56.97 | 57.51 | 56.02 | 56.64 | 00:00:00 | | 2006-08-25 | 2,125,900 | 56.90 | 57.80 | 56.90 | 57.40 | 00:00:00 | | 2006-08-28 | 1,849,200 | 56.93 | 57.29 | 56.35 | 56.59 | 00:00:00 | | 2006-08-29 | 2,170,700 | 56.55 | 57.02 | 55.63 | 57.02 | 00:00:00 | | 2006-08-30 | 2,308,600 | 57.44 | 57.77 | 56.62 | 57.08 | 00:00:00 | | 2006-08-31 | 2,486,800 | 57.97 | 58.79 | 57.90 | 58.21 | 00:00:00 | | 2006-09-01 | 2,572,700 | 58.34 | 59.72 | 57.42 | 59.36 | 00:00:00 | | 2006-09-05 | 4,156,700 | 61.35 | 62.29 | 60.79 | 61.59 | 00:00:00 | | 2006-09-06 | 2,973,600 | 61.39 | 61.59 | 60.23 | 60.35 | 00:00:00 | | 2006-09-07 | 2,940,500 | 59.90 | 60.30 | 58.95 | 59.31 | 00:00:00 | | 2006-09-08 | 2,601,100 | 58.80 | 59.05 | 58.28 | 58.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
