|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 9,891,800 | 53.35 | 54.63 | 52.51 | 53.09 | 00:00:00 | | 2007-03-06 | 5,674,000 | 54.70 | 55.78 | 54.35 | 55.44 | 00:00:00 | | 2007-03-07 | 5,460,600 | 55.69 | 57.01 | 55.27 | 56.19 | 00:00:00 | | 2007-03-08 | 10,752,600 | 57.36 | 58.95 | 57.00 | 57.65 | 00:00:00 | | 2007-03-09 | 8,879,200 | 58.30 | 58.30 | 56.25 | 56.74 | 00:00:00 | | 2007-03-12 | 9,448,700 | 56.74 | 58.73 | 56.30 | 57.94 | 00:00:00 | | 2007-03-13 | 6,900,100 | 57.52 | 58.90 | 56.01 | 56.02 | 00:00:00 | | 2007-03-14 | 13,870,400 | 56.06 | 56.87 | 54.11 | 56.38 | 00:00:00 | | 2007-03-15 | 18,182,800 | 57.44 | 60.68 | 57.12 | 60.16 | 00:00:00 | | 2007-03-16 | 12,452,400 | 60.37 | 61.89 | 59.82 | 60.71 | 00:00:00 | | 2007-03-19 | 20,176,600 | 61.84 | 63.15 | 60.02 | 62.44 | 00:00:00 | | 2007-03-20 | 12,720,500 | 62.27 | 63.29 | 61.80 | 62.36 | 00:00:00 | | 2007-03-21 | 12,810,600 | 62.66 | 62.76 | 60.86 | 62.57 | 00:00:00 | | 2007-03-22 | 16,459,700 | 63.00 | 63.67 | 61.86 | 61.91 | 00:00:00 | | 2007-03-23 | 46,838,100 | 61.45 | 62.44 | 61.30 | 62.30 | 00:00:00 | | 2007-03-26 | 28,519,700 | 63.20 | 65.10 | 62.59 | 64.70 | 00:00:00 | | 2007-03-27 | 21,680,200 | 64.75 | 64.92 | 63.51 | 64.72 | 00:00:00 | | 2007-03-28 | 11,440,800 | 65.00 | 65.00 | 63.75 | 64.21 | 00:00:00 | | 2007-03-29 | 16,899,500 | 65.48 | 66.35 | 64.49 | 65.35 | 00:00:00 | | 2007-03-30 | 13,750,000 | 65.99 | 67.19 | 65.92 | 66.19 | 00:00:00 | | 2007-04-02 | 11,798,300 | 66.48 | 66.94 | 65.62 | 66.73 | 00:00:00 | | 2007-04-03 | 11,493,800 | 67.30 | 68.09 | 67.00 | 67.40 | 00:00:00 | | 2007-04-04 | 12,653,300 | 67.50 | 67.86 | 66.54 | 67.60 | 00:00:00 | | 2007-04-05 | 10,354,100 | 67.59 | 68.50 | 67.33 | 67.57 | 00:00:00 | | 2007-04-09 | 8,921,300 | 68.08 | 69.25 | 68.01 | 68.98 | 00:00:00 | | 2007-04-10 | 19,700,700 | 69.74 | 70.97 | 69.57 | 70.46 | 00:00:00 | | 2007-04-11 | 19,371,600 | 71.10 | 71.34 | 69.51 | 69.93 | 00:00:00 | | 2007-04-12 | 12,099,600 | 69.69 | 70.16 | 68.90 | 69.85 | 00:00:00 | | 2007-04-13 | 11,110,300 | 70.30 | 71.35 | 69.60 | 71.17 | 00:00:00 | | 2007-04-16 | 11,866,400 | 70.75 | 71.44 | 70.18 | 71.11 | 00:00:00 | | 2007-04-17 | 10,031,300 | 70.84 | 72.00 | 70.76 | 71.34 | 00:00:00 | | 2007-04-18 | 13,030,300 | 70.18 | 71.68 | 70.04 | 70.15 | 00:00:00 | | 2007-04-19 | 10,743,900 | 69.17 | 69.54 | 68.25 | 69.14 | 00:00:00 | | 2007-04-20 | 8,531,800 | 70.60 | 70.60 | 69.65 | 70.01 | 00:00:00 | | 2007-04-23 | 8,990,600 | 70.12 | 71.44 | 70.01 | 70.36 | 00:00:00 | | 2007-04-24 | 13,049,700 | 70.61 | 70.91 | 68.42 | 69.36 | 00:00:00 | | 2007-04-25 | 12,173,700 | 70.68 | 70.75 | 68.00 | 70.00 | 00:00:00 | | 2007-04-26 | 12,639,100 | 69.72 | 69.75 | 68.33 | 68.46 | 00:00:00 | | 2007-04-27 | 7,040,900 | 67.89 | 68.40 | 67.51 | 68.01 | 00:00:00 | | 2007-04-30 | 8,892,200 | 68.01 | 68.70 | 66.95 | 67.16 | 00:00:00 | | 2007-05-01 | 7,906,100 | 67.01 | 67.60 | 66.39 | 67.36 | 00:00:00 | | 2007-05-02 | 8,011,000 | 67.05 | 69.20 | 67.01 | 68.67 | 00:00:00 | | 2007-05-03 | 8,379,600 | 69.18 | 70.95 | 68.19 | 70.70 | 00:00:00 | | 2007-05-04 | 9,186,900 | 71.59 | 71.95 | 71.05 | 71.63 | 00:00:00 | | 2007-05-07 | 7,649,400 | 72.09 | 73.46 | 72.09 | 72.15 | 00:00:00 | | 2007-05-08 | 7,281,800 | 71.61 | 71.75 | 70.51 | 71.53 | 00:00:00 | | 2007-05-09 | 8,366,800 | 71.50 | 73.26 | 71.42 | 73.00 | 00:00:00 | | 2007-05-10 | 9,209,300 | 72.00 | 72.71 | 70.76 | 71.03 | 00:00:00 | | 2007-05-11 | 8,464,000 | 71.74 | 73.01 | 71.51 | 72.92 | 00:00:00 | | 2007-05-14 | 10,339,600 | 73.60 | 73.60 | 70.00 | 71.67 | 00:00:00 | | 2007-05-15 | 7,422,300 | 71.65 | 73.05 | 71.65 | 71.97 | 00:00:00 | | 2007-05-16 | 9,171,900 | 71.80 | 72.04 | 70.50 | 71.29 | 00:00:00 | | 2007-05-17 | 12,243,700 | 70.18 | 71.47 | 69.10 | 70.94 | 00:00:00 | | 2007-05-18 | 9,047,500 | 70.99 | 71.72 | 70.03 | 71.15 | 00:00:00 | | 2007-05-21 | 10,191,700 | 71.34 | 73.24 | 71.30 | 72.38 | 00:00:00 | | 2007-05-22 | 7,034,900 | 72.50 | 73.13 | 71.22 | 71.35 | 00:00:00 | | 2007-05-23 | 17,434,000 | 71.61 | 75.23 | 71.55 | 73.75 | 00:00:00 | | 2007-05-24 | 11,076,000 | 73.03 | 74.54 | 71.50 | 72.29 | 00:00:00 | | 2007-05-25 | 7,210,900 | 72.76 | 74.74 | 72.76 | 74.61 | 00:00:00 | | 2007-05-29 | 10,240,400 | 74.55 | 76.18 | 74.50 | 75.84 | 00:00:00 | | 2007-05-30 | 11,289,300 | 75.00 | 77.91 | 74.47 | 77.77 | 00:00:00 | | 2007-05-31 | 8,666,900 | 78.26 | 78.90 | 78.00 | 78.70 | 00:00:00 | | 2007-06-01 | 8,966,800 | 79.15 | 80.00 | 78.56 | 79.50 | 00:00:00 | | 2007-06-04 | 6,912,900 | 79.42 | 79.75 | 78.09 | 79.30 | 00:00:00 | | 2007-06-05 | 8,274,500 | 79.12 | 79.12 | 77.08 | 78.18 | 00:00:00 | | 2007-06-06 | 8,481,900 | 77.71 | 77.75 | 75.23 | 76.13 | 00:00:00 | | 2007-06-07 | 9,891,000 | 76.54 | 77.48 | 74.31 | 74.54 | 00:00:00 | | 2007-06-08 | 11,919,100 | 73.06 | 76.29 | 72.50 | 76.18 | 00:00:00 | | 2007-06-11 | 10,460,500 | 75.96 | 78.78 | 75.28 | 77.44 | 00:00:00 | | 2007-06-12 | 16,082,100 | 76.73 | 79.84 | 76.50 | 78.97 | 00:00:00 | | 2007-06-13 | 16,458,500 | 79.67 | 83.05 | 79.42 | 81.75 | 00:00:00 | | 2007-06-14 | 11,159,200 | 82.02 | 84.86 | 82.02 | 83.65 | 00:00:00 | | 2007-06-15 | 10,777,400 | 84.71 | 84.90 | 83.76 | 84.42 | 00:00:00 | | 2007-06-18 | 6,809,100 | 85.32 | 85.50 | 83.30 | 83.52 | 00:00:00 | | 2007-06-19 | 8,502,100 | 81.98 | 83.78 | 81.62 | 82.86 | 00:00:00 | | 2007-06-20 | 6,875,900 | 83.88 | 83.90 | 81.14 | 81.31 | 00:00:00 | | 2007-06-21 | 8,476,000 | 81.74 | 83.44 | 80.00 | 83.30 | 00:00:00 | | 2007-06-22 | 7,219,500 | 83.10 | 83.72 | 82.12 | 82.85 | 00:00:00 | | 2007-06-25 | 6,012,400 | 82.44 | 82.99 | 81.01 | 81.25 | 00:00:00 | | 2007-06-26 | 11,661,100 | 81.84 | 81.98 | 77.27 | 78.34 | 00:00:00 | | 2007-06-27 | 15,656,700 | 77.49 | 82.40 | 76.35 | 82.07 | 00:00:00 | | 2007-06-28 | 8,633,000 | 82.49 | 83.98 | 82.17 | 82.32 | 00:00:00 | | 2007-06-29 | 6,852,400 | 83.54 | 84.00 | 81.75 | 82.82 | 00:00:00 | | 2007-07-02 | 5,879,600 | 84.01 | 84.73 | 83.25 | 84.68 | 00:00:00 | | 2007-07-03 | 3,521,800 | 86.48 | 86.49 | 84.94 | 85.10 | 00:00:00 | | 2007-07-05 | 6,746,300 | 85.76 | 86.68 | 85.10 | 85.66 | 00:00:00 | | 2007-07-06 | 8,317,700 | 86.39 | 89.16 | 86.15 | 88.41 | 00:00:00 | | 2007-07-09 | 10,093,200 | 89.56 | 90.50 | 88.80 | 88.89 | 00:00:00 | | 2007-07-10 | 7,306,000 | 88.02 | 89.97 | 87.12 | 88.61 | 00:00:00 | | 2007-07-11 | 11,910,400 | 89.64 | 92.00 | 89.52 | 91.00 | 00:00:00 | | 2007-07-12 | 12,503,800 | 93.68 | 95.45 | 91.00 | 94.56 | 00:00:00 | | 2007-07-13 | 6,985,200 | 95.25 | 95.85 | 93.44 | 94.24 | 00:00:00 | | 2007-07-16 | 6,907,600 | 94.80 | 95.20 | 91.67 | 92.94 | 00:00:00 | | 2007-07-17 | 7,865,700 | 93.78 | 93.98 | 91.28 | 91.90 | 00:00:00 | | 2007-07-18 | 7,514,600 | 91.48 | 93.41 | 90.61 | 93.10 | 00:00:00 | | 2007-07-19 | 12,114,400 | 94.04 | 97.89 | 94.00 | 97.66 | 00:00:00 | | 2007-07-20 | 11,596,200 | 97.66 | 99.85 | 96.55 | 99.03 | 00:00:00 | | 2007-07-23 | 8,446,300 | 98.52 | 100.15 | 97.40 | 98.99 | 00:00:00 | | 2007-07-24 | 10,749,900 | 98.59 | 99.05 | 94.00 | 95.00 | 00:00:00 | | 2007-07-25 | 17,686,200 | 97.95 | 98.10 | 89.14 | 94.10 | 00:00:00 | | 2007-07-26 | 15,980,000 | 92.02 | 92.38 | 87.25 | 89.74 | 00:00:00 | | 2007-07-27 | 13,248,000 | 90.00 | 92.22 | 86.85 | 89.95 | 00:00:00 | | 2007-07-30 | 11,777,400 | 91.34 | 94.06 | 90.16 | 93.77 | 00:00:00 | | 2007-07-31 | 9,882,300 | 96.60 | 97.71 | 93.77 | 93.98 | 00:00:00 | | 2007-08-01 | 16,630,100 | 92.23 | 94.20 | 86.75 | 89.76 | 00:00:00 | | 2007-08-02 | 9,455,600 | 91.29 | 91.50 | 88.64 | 90.56 | 00:00:00 | | 2007-08-03 | 9,441,700 | 90.15 | 91.50 | 86.10 | 86.14 | 00:00:00 | | 2007-08-06 | 15,825,800 | 87.25 | 87.58 | 81.40 | 85.47 | 00:00:00 | | 2007-08-07 | 9,556,300 | 85.31 | 88.12 | 83.81 | 87.78 | 00:00:00 | | 2007-08-08 | 10,028,000 | 87.19 | 91.37 | 86.83 | 90.71 | 00:00:00 | | 2007-08-09 | 14,662,000 | 87.49 | 88.87 | 85.01 | 85.86 | 00:00:00 | | 2007-08-10 | 11,013,600 | 84.08 | 87.76 | 83.02 | 86.46 | 00:00:00 | | 2007-08-13 | 7,390,200 | 87.86 | 88.99 | 86.93 | 87.80 | 00:00:00 | | 2007-08-14 | 9,776,700 | 88.00 | 88.32 | 82.55 | 83.35 | 00:00:00 | | 2007-08-15 | 14,891,400 | 82.21 | 82.36 | 76.99 | 77.87 | 00:00:00 | | 2007-08-16 | 32,093,300 | 75.49 | 75.49 | 67.07 | 73.07 | 00:00:00 | | 2007-08-17 | 22,122,300 | 75.93 | 78.75 | 71.57 | 76.90 | 00:00:00 | | 2007-08-20 | 13,653,600 | 79.00 | 80.72 | 77.15 | 79.96 | 00:00:00 | | 2007-08-21 | 11,672,400 | 80.00 | 83.13 | 79.11 | 81.29 | 00:00:00 | | 2007-08-22 | 12,165,200 | 83.20 | 85.60 | 83.20 | 85.59 | 00:00:00 | | 2007-08-23 | 11,114,900 | 86.22 | 87.20 | 82.85 | 84.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
