|
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 | 2006-09-08 | 2,601,100 | 58.80 | 59.05 | 58.28 | 58.31 | 00:00:00 | 2006-09-11 | 6,572,500 | 57.20 | 57.39 | 53.92 | 53.95 | 00:00:00 | 2006-09-12 | 5,748,200 | 53.95 | 54.68 | 52.57 | 53.39 | 00:00:00 | 2006-09-13 | 3,337,600 | 54.15 | 54.73 | 53.32 | 54.35 | 00:00:00 | 2006-09-14 | 5,603,900 | 55.00 | 55.07 | 51.20 | 52.00 | 00:00:00 | 2006-09-15 | 4,837,000 | 52.30 | 53.11 | 51.33 | 52.10 | 00:00:00 | 2006-09-18 | 4,323,300 | 52.15 | 53.74 | 51.64 | 53.44 | 00:00:00 | 2006-09-19 | 4,295,700 | 52.30 | 52.73 | 50.47 | 51.26 | 00:00:00 | 2006-09-20 | 3,901,200 | 51.36 | 52.20 | 50.40 | 50.73 | 00:00:00 | 2006-09-21 | 3,623,900 | 50.73 | 52.15 | 50.73 | 51.61 | 00:00:00 | 2006-09-22 | 3,225,300 | 52.15 | 52.50 | 50.61 | 50.79 | 00:00:00 | 2006-09-25 | 4,865,600 | 50.40 | 51.75 | 48.95 | 51.44 | 00:00:00 | 2006-09-26 | 5,874,500 | 51.49 | 53.73 | 50.80 | 53.50 | 00:00:00 | 2006-09-27 | 4,767,400 | 53.50 | 54.52 | 52.27 | 54.19 | 00:00:00 | 2006-09-28 | 2,345,900 | 54.05 | 54.73 | 53.39 | 53.50 | 00:00:00 | 2006-09-29 | 2,696,000 | 53.30 | 54.07 | 52.93 | 53.26 | 00:00:00 | 2006-10-02 | 3,286,600 | 53.90 | 54.94 | 53.35 | 53.47 | 00:00:00 | 2006-10-03 | 7,406,400 | 52.10 | 52.19 | 49.30 | 49.50 | 00:00:00 | 2006-10-04 | 7,073,900 | 49.76 | 50.25 | 47.60 | 49.04 | 00:00:00 | 2006-10-05 | 5,358,400 | 50.50 | 51.97 | 50.25 | 51.64 | 00:00:00 | 2006-10-06 | 4,557,000 | 52.00 | 53.41 | 51.36 | 52.79 | 00:00:00 | 2006-10-09 | 4,087,700 | 54.27 | 54.76 | 53.37 | 53.75 | 00:00:00 | 2006-10-10 | 3,750,000 | 52.75 | 54.81 | 52.50 | 54.39 | 00:00:00 | 2006-10-11 | 4,872,400 | 53.90 | 55.50 | 53.40 | 53.55 | 00:00:00 | 2006-10-12 | 3,511,300 | 53.32 | 55.00 | 52.93 | 55.00 | 00:00:00 | 2006-10-13 | 3,789,500 | 55.35 | 56.53 | 55.08 | 56.50 | 00:00:00 | 2006-10-16 | 3,842,000 | 56.89 | 58.05 | 56.54 | 57.99 | 00:00:00 | 2006-10-17 | 5,034,900 | 57.30 | 57.99 | 55.86 | 57.99 | 00:00:00 | 2006-10-18 | 3,563,000 | 58.10 | 58.66 | 56.01 | 56.42 | 00:00:00 | 2006-10-19 | 3,165,500 | 56.59 | 58.28 | 56.50 | 58.12 | 00:00:00 | 2006-10-20 | 2,935,600 | 58.02 | 58.11 | 56.49 | 56.49 | 00:00:00 | 2006-10-23 | 4,294,700 | 56.00 | 58.60 | 55.65 | 58.55 | 00:00:00 | 2006-10-24 | 4,981,500 | 57.44 | 59.98 | 57.00 | 59.82 | 00:00:00 | 2006-10-25 | 4,158,300 | 59.25 | 60.44 | 58.82 | 59.77 | 00:00:00 | 2006-10-26 | 2,472,600 | 60.08 | 60.13 | 58.41 | 59.40 | 00:00:00 | 2006-10-27 | 3,896,300 | 59.31 | 60.64 | 58.95 | 59.05 | 00:00:00 | 2006-10-30 | 2,629,900 | 58.89 | 60.05 | 58.65 | 59.20 | 00:00:00 | 2006-10-31 | 3,593,300 | 59.53 | 60.75 | 59.36 | 60.48 | 00:00:00 | 2006-11-01 | 4,581,500 | 61.00 | 61.72 | 59.06 | 59.69 | 00:00:00 | 2006-11-02 | 2,611,700 | 59.65 | 60.66 | 59.01 | 60.25 | 00:00:00 | 2006-11-03 | 4,132,600 | 60.70 | 61.93 | 60.27 | 61.15 | 00:00:00 | 2006-11-06 | 4,227,700 | 61.06 | 61.47 | 60.10 | 61.33 | 00:00:00 | 2006-11-07 | 3,512,000 | 61.65 | 61.93 | 60.17 | 60.73 | 00:00:00 | 2006-11-08 | 4,301,300 | 60.25 | 60.64 | 58.88 | 59.05 | 00:00:00 | 2006-11-09 | 4,254,000 | 59.55 | 61.47 | 59.27 | 60.83 | 00:00:00 | 2006-11-10 | 4,809,500 | 59.55 | 60.08 | 57.55 | 58.82 | 00:00:00 | 2006-11-13 | 5,068,300 | 57.50 | 58.12 | 56.09 | 57.93 | 00:00:00 | 2006-11-14 | 3,907,300 | 58.35 | 58.50 | 56.63 | 56.99 | 00:00:00 | 2006-11-15 | 4,281,700 | 56.60 | 58.05 | 55.83 | 57.55 | 00:00:00 | 2006-11-16 | 3,605,200 | 57.70 | 58.29 | 56.01 | 56.16 | 00:00:00 | 2006-11-17 | 5,946,600 | 55.50 | 57.57 | 54.95 | 57.40 | 00:00:00 | 2006-11-20 | 22,963,500 | 55.78 | 59.70 | 55.28 | 55.63 | 00:00:00 | 2006-11-21 | 17,444,300 | 55.85 | 59.65 | 55.00 | 58.41 | 00:00:00 | 2006-11-22 | 16,190,500 | 59.20 | 63.00 | 59.08 | 61.80 | 00:00:00 | 2006-11-24 | 4,095,000 | 61.27 | 62.31 | 60.82 | 61.86 | 00:00:00 | 2006-11-27 | 8,280,700 | 62.00 | 62.90 | 61.02 | 61.45 | 00:00:00 | 2006-11-28 | 10,848,000 | 61.77 | 62.25 | 60.11 | 60.80 | 00:00:00 | 2006-11-29 | 8,324,300 | 61.05 | 61.99 | 60.10 | 61.64 | 00:00:00 | 2006-11-30 | 9,480,700 | 62.00 | 63.70 | 60.90 | 62.87 | 00:00:00 | 2006-12-01 | 7,703,500 | 62.89 | 62.89 | 60.87 | 61.50 | 00:00:00 | 2006-12-04 | 4,538,100 | 62.10 | 62.33 | 60.55 | 60.93 | 00:00:00 | 2006-12-05 | 6,729,600 | 61.99 | 62.25 | 61.14 | 61.74 | 00:00:00 | 2006-12-06 | 6,969,400 | 61.44 | 62.62 | 61.10 | 62.00 | 00:00:00 | 2006-12-07 | 4,572,800 | 62.00 | 62.51 | 61.10 | 61.92 | 00:00:00 | 2006-12-08 | 4,423,800 | 61.80 | 62.19 | 61.10 | 61.81 | 00:00:00 | 2006-12-11 | 5,308,000 | 62.10 | 62.42 | 60.98 | 61.35 | 00:00:00 | 2006-12-12 | 7,137,200 | 59.80 | 60.45 | 58.15 | 59.44 | 00:00:00 | 2006-12-13 | 4,990,700 | 59.84 | 59.85 | 58.25 | 58.83 | 00:00:00 | 2006-12-14 | 3,603,900 | 59.01 | 60.00 | 58.85 | 59.73 | 00:00:00 | 2006-12-15 | 7,151,000 | 59.76 | 60.46 | 59.00 | 60.08 | 00:00:00 | 2006-12-18 | 4,139,000 | 59.68 | 59.83 | 58.70 | 58.75 | 00:00:00 | 2006-12-19 | 3,918,400 | 58.72 | 60.25 | 58.36 | 60.11 | 00:00:00 | 2006-12-20 | 4,438,800 | 59.69 | 59.84 | 57.99 | 58.38 | 00:00:00 | 2006-12-21 | 9,815,600 | 57.98 | 58.00 | 54.17 | 54.85 | 00:00:00 | 2006-12-22 | 4,887,900 | 55.10 | 55.25 | 53.40 | 53.84 | 00:00:00 | 2006-12-26 | 2,633,900 | 54.55 | 54.90 | 53.88 | 54.54 | 00:00:00 | 2006-12-27 | 4,202,500 | 54.75 | 56.30 | 54.63 | 56.13 | 00:00:00 | 2006-12-28 | 4,051,000 | 55.87 | 56.94 | 55.55 | 55.96 | 00:00:00 | 2006-12-29 | 2,671,000 | 56.02 | 56.24 | 55.15 | 55.73 | 00:00:00 | 2007-01-03 | 14,232,300 | 54.04 | 54.04 | 49.73 | 50.49 | 00:00:00 | 2007-01-04 | 11,001,700 | 49.40 | 50.98 | 48.85 | 50.96 | 00:00:00 | 2007-01-05 | 7,620,200 | 51.76 | 52.42 | 49.94 | 51.48 | 00:00:00 | 2007-01-08 | 7,582,300 | 51.95 | 52.40 | 51.40 | 52.25 | 00:00:00 | 2007-01-09 | 6,868,800 | 52.15 | 52.55 | 51.27 | 51.90 | 00:00:00 | 2007-01-10 | 6,214,100 | 51.81 | 53.36 | 51.01 | 53.19 | 00:00:00 | 2007-01-11 | 5,354,800 | 52.62 | 54.26 | 52.20 | 53.79 | 00:00:00 | 2007-01-12 | 5,440,000 | 53.60 | 55.48 | 53.42 | 55.01 | 00:00:00 | 2007-01-16 | 9,091,700 | 54.80 | 55.05 | 53.27 | 53.40 | 00:00:00 | 2007-01-17 | 7,923,400 | 53.53 | 53.65 | 52.05 | 53.49 | 00:00:00 | 2007-01-18 | 7,101,600 | 53.95 | 53.98 | 51.93 | 52.58 | 00:00:00 | 2007-01-19 | 6,070,400 | 53.00 | 55.01 | 52.88 | 53.95 | 00:00:00 | 2007-01-22 | 6,023,100 | 53.10 | 53.81 | 52.25 | 52.75 | 00:00:00 | 2007-01-23 | 8,370,300 | 53.11 | 55.20 | 53.11 | 54.97 | 00:00:00 | 2007-01-24 | 8,516,100 | 55.25 | 56.61 | 54.55 | 56.34 | 00:00:00 | 2007-01-25 | 13,686,500 | 56.95 | 58.56 | 56.70 | 58.38 | 00:00:00 | 2007-01-26 | 6,505,600 | 57.80 | 58.54 | 57.17 | 58.49 | 00:00:00 | 2007-01-29 | 10,355,400 | 57.27 | 57.73 | 54.91 | 55.09 | 00:00:00 | 2007-01-30 | 8,795,400 | 56.00 | 57.01 | 54.89 | 56.50 | 00:00:00 | 2007-01-31 | 5,576,200 | 56.30 | 57.56 | 56.12 | 57.51 | 00:00:00 | 2007-02-01 | 7,355,000 | 57.82 | 58.05 | 56.72 | 56.77 | 00:00:00 | 2007-02-02 | 8,442,200 | 55.50 | 56.09 | 55.00 | 55.24 | 00:00:00 | 2007-02-05 | 5,651,700 | 55.80 | 55.96 | 54.23 | 54.56 | 00:00:00 | 2007-02-06 | 5,268,600 | 55.01 | 55.19 | 54.17 | 54.41 | 00:00:00 | 2007-02-07 | 4,088,900 | 54.41 | 54.92 | 53.75 | 53.96 | 00:00:00 | 2007-02-08 | 8,072,700 | 54.08 | 54.08 | 53.12 | 53.43 | 00:00:00 | 2007-02-09 | 8,077,000 | 54.01 | 54.63 | 53.13 | 53.65 | 00:00:00 | 2007-02-12 | 3,232,800 | 52.65 | 54.00 | 52.65 | 53.25 | 00:00:00 | 2007-02-13 | 8,857,500 | 54.14 | 56.45 | 54.02 | 56.19 | 00:00:00 | 2007-02-14 | 9,321,500 | 56.41 | 57.05 | 55.55 | 56.63 | 00:00:00 | 2007-02-15 | 8,815,900 | 57.70 | 58.60 | 57.20 | 57.84 | 00:00:00 | 2007-02-16 | 3,800,800 | 57.23 | 58.13 | 57.10 | 57.56 | 00:00:00 | 2007-02-20 | 3,603,800 | 56.90 | 57.13 | 56.25 | 56.49 | 00:00:00 | 2007-02-21 | 6,270,200 | 56.49 | 58.74 | 56.35 | 58.48 | 00:00:00 | 2007-02-22 | 7,146,700 | 59.12 | 60.09 | 58.92 | 59.56 | 00:00:00 | 2007-02-23 | 5,081,900 | 59.81 | 60.50 | 59.57 | 59.91 | 00:00:00 | 2007-02-26 | 10,933,700 | 61.02 | 61.99 | 60.33 | 61.92 | 00:00:00 | 2007-02-27 | 14,593,000 | 59.55 | 59.96 | 55.25 | 55.75 | 00:00:00 | 2007-02-28 | 11,056,500 | 56.11 | 57.57 | 54.76 | 57.41 | 00:00:00 | 2007-03-01 | 7,577,500 | 56.00 | 57.34 | 55.13 | 56.22 | 00:00:00 | 2007-03-02 | 8,300,500 | 55.97 | 56.98 | 54.52 | 54.63 | 00:00:00 | 2007-03-05 | 9,891,800 | 53.35 | 54.63 | 52.51 | 53.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|