|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 11,114,900 | 86.22 | 87.20 | 82.85 | 84.23 | 00:00:00 | | 2007-08-24 | 7,676,500 | 84.30 | 87.13 | 83.84 | 87.13 | 00:00:00 | | 2007-08-27 | 6,313,800 | 87.15 | 87.89 | 85.15 | 85.72 | 00:00:00 | | 2007-08-28 | 8,113,800 | 84.75 | 84.75 | 81.10 | 82.04 | 00:00:00 | | 2007-08-29 | 6,991,400 | 83.00 | 85.35 | 82.85 | 85.10 | 00:00:00 | | 2007-08-30 | 6,174,200 | 83.46 | 86.50 | 82.87 | 84.99 | 00:00:00 | | 2007-08-31 | 8,311,400 | 87.23 | 88.50 | 86.95 | 87.42 | 00:00:00 | | 2007-09-04 | 9,318,000 | 87.09 | 91.50 | 86.54 | 91.05 | 00:00:00 | | 2007-09-05 | 7,960,100 | 90.00 | 91.42 | 88.65 | 89.45 | 00:00:00 | | 2007-09-06 | 9,842,000 | 90.53 | 92.11 | 88.80 | 91.70 | 00:00:00 | | 2007-09-07 | 12,077,400 | 89.69 | 91.19 | 88.80 | 90.18 | 00:00:00 | | 2007-09-10 | 8,791,700 | 90.57 | 91.49 | 86.85 | 89.07 | 00:00:00 | | 2007-09-11 | 10,614,000 | 90.25 | 92.05 | 89.75 | 91.97 | 00:00:00 | | 2007-09-12 | 8,416,700 | 91.26 | 93.04 | 90.12 | 91.50 | 00:00:00 | | 2007-09-13 | 12,089,800 | 92.48 | 96.47 | 91.98 | 96.10 | 00:00:00 | | 2007-09-14 | 10,218,100 | 95.05 | 98.37 | 94.85 | 97.70 | 00:00:00 | | 2007-09-17 | 8,195,700 | 97.52 | 99.60 | 96.58 | 97.07 | 00:00:00 | | 2007-09-18 | 13,478,300 | 98.18 | 103.71 | 96.55 | 103.30 | 00:00:00 | | 2007-09-19 | 20,396,000 | 105.35 | 110.10 | 104.41 | 105.50 | 00:00:00 | | 2007-09-20 | 10,070,500 | 106.56 | 108.21 | 104.98 | 107.57 | 00:00:00 | | 2007-09-21 | 10,352,000 | 109.29 | 109.29 | 107.57 | 108.67 | 00:00:00 | | 2007-09-24 | 8,710,400 | 110.25 | 110.60 | 107.32 | 107.71 | 00:00:00 | | 2007-09-25 | 10,342,500 | 106.00 | 106.48 | 104.29 | 105.21 | 00:00:00 | | 2007-09-26 | 10,478,600 | 106.26 | 107.75 | 102.23 | 103.91 | 00:00:00 | | 2007-09-27 | 11,095,500 | 105.40 | 107.64 | 104.76 | 106.80 | 00:00:00 | | 2007-09-28 | 7,951,700 | 107.59 | 107.89 | 104.15 | 104.89 | 00:00:00 | | 2007-10-01 | 13,518,400 | 105.74 | 111.47 | 105.26 | 111.18 | 00:00:00 | | 2007-10-02 | 9,419,500 | 109.65 | 110.50 | 106.60 | 109.15 | 00:00:00 | | 2007-10-03 | 8,037,900 | 108.81 | 109.46 | 106.22 | 107.50 | 00:00:00 | | 2007-10-04 | 9,362,600 | 106.90 | 109.04 | 104.90 | 108.26 | 00:00:00 | | 2007-10-05 | 9,038,400 | 109.04 | 112.18 | 108.51 | 110.66 | 00:00:00 | | 2007-10-08 | 6,140,300 | 108.69 | 109.49 | 106.98 | 108.13 | 00:00:00 | | 2007-10-09 | 8,910,600 | 108.87 | 113.96 | 108.18 | 113.06 | 00:00:00 | | 2007-10-10 | 13,963,300 | 114.65 | 118.42 | 113.71 | 117.40 | 00:00:00 | | 2007-10-11 | 16,142,300 | 119.04 | 120.20 | 111.70 | 113.46 | 00:00:00 | | 2007-10-12 | 8,009,400 | 114.48 | 116.52 | 113.00 | 116.42 | 00:00:00 | | 2007-10-15 | 10,440,700 | 118.32 | 118.65 | 112.86 | 113.90 | 00:00:00 | | 2007-10-16 | 8,867,400 | 112.79 | 113.50 | 110.07 | 110.94 | 00:00:00 | | 2007-10-17 | 11,041,800 | 112.95 | 114.10 | 110.15 | 110.63 | 00:00:00 | | 2007-10-18 | 7,715,300 | 110.35 | 113.84 | 110.05 | 113.75 | 00:00:00 | | 2007-10-19 | 10,673,000 | 113.46 | 113.86 | 108.61 | 109.74 | 00:00:00 | | 2007-10-22 | 10,912,900 | 106.50 | 108.19 | 103.35 | 106.73 | 00:00:00 | | 2007-10-23 | 12,021,400 | 108.78 | 111.55 | 108.50 | 111.15 | 00:00:00 | | 2007-10-24 | 10,764,000 | 111.01 | 112.61 | 107.80 | 111.84 | 00:00:00 | | 2007-10-25 | 8,568,300 | 113.04 | 113.50 | 110.75 | 112.83 | 00:00:00 | | 2007-10-26 | 10,175,700 | 114.92 | 117.70 | 114.11 | 116.85 | 00:00:00 | | 2007-10-29 | 8,394,200 | 118.47 | 119.25 | 116.75 | 117.86 | 00:00:00 | | 2007-10-30 | 7,814,000 | 115.99 | 116.69 | 113.85 | 114.01 | 00:00:00 | | 2007-10-31 | 9,823,000 | 115.75 | 118.00 | 113.52 | 117.68 | 00:00:00 | | 2007-11-01 | 11,480,000 | 115.76 | 115.76 | 110.70 | 112.05 | 00:00:00 | | 2007-11-02 | 10,666,800 | 113.51 | 114.21 | 110.00 | 112.80 | 00:00:00 | | 2007-11-05 | 10,782,400 | 109.52 | 112.74 | 108.00 | 110.17 | 00:00:00 | | 2007-11-06 | 8,083,400 | 112.49 | 113.90 | 109.74 | 113.50 | 00:00:00 | | 2007-11-07 | 12,303,900 | 113.99 | 114.24 | 107.19 | 108.10 | 00:00:00 | | 2007-11-08 | 15,407,100 | 113.00 | 113.87 | 108.00 | 111.60 | 00:00:00 | | 2007-11-09 | 12,732,300 | 111.08 | 112.07 | 107.21 | 109.61 | 00:00:00 | | 2007-11-12 | 17,481,900 | 106.61 | 107.57 | 97.42 | 99.25 | 00:00:00 | | 2007-11-13 | 18,624,100 | 101.29 | 102.67 | 98.75 | 101.38 | 00:00:00 | | 2007-11-14 | 15,912,400 | 105.00 | 107.40 | 102.18 | 104.00 | 00:00:00 | | 2007-11-15 | 15,646,200 | 101.05 | 103.00 | 98.22 | 99.77 | 00:00:00 | | 2007-11-16 | 12,161,800 | 100.54 | 101.69 | 98.31 | 100.04 | 00:00:00 | | 2007-11-19 | 20,042,700 | 98.51 | 98.80 | 91.35 | 92.50 | 00:00:00 | | 2007-11-20 | 19,304,000 | 93.09 | 94.50 | 89.72 | 91.85 | 00:00:00 | | 2007-11-21 | 17,885,100 | 89.34 | 90.92 | 87.26 | 90.06 | 00:00:00 | | 2007-11-23 | 5,245,400 | 92.10 | 94.06 | 91.50 | 93.16 | 00:00:00 | | 2007-11-26 | 10,800,600 | 93.50 | 94.98 | 89.15 | 89.30 | 00:00:00 | | 2007-11-27 | 18,877,900 | 89.21 | 91.88 | 85.71 | 89.28 | 00:00:00 | | 2007-11-28 | 17,831,500 | 91.19 | 94.30 | 90.39 | 93.91 | 00:00:00 | | 2007-11-29 | 13,928,400 | 94.17 | 98.17 | 92.26 | 96.65 | 00:00:00 | | 2007-11-30 | 14,175,900 | 99.74 | 100.99 | 97.21 | 98.93 | 00:00:00 | | 2007-12-03 | 7,737,200 | 97.75 | 98.34 | 95.87 | 96.85 | 00:00:00 | | 2007-12-04 | 9,395,500 | 94.66 | 97.91 | 93.78 | 97.37 | 00:00:00 | | 2007-12-05 | 11,228,000 | 98.59 | 101.96 | 98.30 | 101.60 | 00:00:00 | | 2007-12-06 | 10,504,900 | 102.28 | 105.45 | 102.17 | 104.89 | 00:00:00 | | 2007-12-07 | 13,555,800 | 107.00 | 109.50 | 106.26 | 108.10 | 00:00:00 | | 2007-12-10 | 5,689,900 | 109.09 | 109.87 | 106.77 | 108.18 | 00:00:00 | | 2007-12-11 | 13,286,100 | 107.99 | 109.79 | 102.22 | 102.71 | 00:00:00 | | 2007-12-12 | 10,638,300 | 106.00 | 107.62 | 103.51 | 105.87 | 00:00:00 | | 2007-12-13 | 9,321,800 | 104.01 | 104.54 | 100.80 | 103.05 | 00:00:00 | | 2007-12-14 | 7,217,300 | 101.66 | 104.26 | 100.32 | 102.11 | 00:00:00 | | 2007-12-17 | 14,214,400 | 100.54 | 100.81 | 93.99 | 94.91 | 00:00:00 | | 2007-12-18 | 13,909,000 | 96.99 | 97.89 | 92.88 | 96.87 | 00:00:00 | | 2007-12-19 | 9,043,000 | 97.60 | 100.50 | 97.15 | 98.36 | 00:00:00 | | 2007-12-20 | 8,927,800 | 99.14 | 100.99 | 97.61 | 100.92 | 00:00:00 | | 2007-12-21 | 11,059,400 | 102.77 | 103.87 | 102.26 | 102.91 | 00:00:00 | | 2007-12-24 | 2,473,300 | 104.47 | 105.00 | 103.20 | 103.75 | 00:00:00 | | 2007-12-26 | 5,281,700 | 104.55 | 107.05 | 104.24 | 106.66 | 00:00:00 | | 2007-12-27 | 7,629,700 | 105.56 | 106.00 | 103.15 | 103.91 | 00:00:00 | | 2007-12-28 | 4,389,900 | 104.98 | 105.38 | 103.37 | 104.55 | 00:00:00 | | 2007-12-31 | 3,789,900 | 103.51 | 104.00 | 101.12 | 102.44 | 00:00:00 | | 2008-01-02 | 8,319,600 | 103.07 | 104.95 | 101.67 | 103.29 | 00:00:00 | | 2008-01-03 | 8,139,600 | 103.84 | 106.25 | 102.24 | 104.11 | 00:00:00 | | 2008-01-04 | 10,168,700 | 102.50 | 102.70 | 98.42 | 99.71 | 00:00:00 | | 2008-01-07 | 12,640,600 | 100.12 | 100.44 | 93.26 | 95.46 | 00:00:00 | | 2008-01-08 | 13,112,700 | 97.84 | 99.04 | 95.25 | 95.80 | 00:00:00 | | 2008-01-09 | 13,871,500 | 95.76 | 97.75 | 92.18 | 96.86 | 00:00:00 | | 2008-01-10 | 11,457,300 | 95.94 | 97.63 | 93.25 | 96.77 | 00:00:00 | | 2008-01-11 | 12,898,300 | 95.72 | 96.87 | 93.19 | 94.12 | 00:00:00 | | 2008-01-14 | 12,734,400 | 95.86 | 98.81 | 93.91 | 98.11 | 00:00:00 | | 2008-01-15 | 10,181,900 | 96.27 | 97.21 | 93.79 | 94.84 | 00:00:00 | | 2008-01-16 | 22,378,600 | 92.99 | 93.68 | 85.00 | 88.63 | 00:00:00 | | 2008-01-17 | 24,962,700 | 89.78 | 89.97 | 81.00 | 81.49 | 00:00:00 | | 2008-01-18 | 19,747,800 | 83.71 | 85.38 | 80.00 | 84.13 | 00:00:00 | | 2008-01-22 | 18,596,800 | 77.18 | 84.00 | 77.18 | 81.52 | 00:00:00 | | 2008-01-23 | 36,833,400 | 75.95 | 77.69 | 68.96 | 77.30 | 00:00:00 | | 2008-01-24 | 20,707,000 | 79.27 | 83.97 | 79.25 | 83.43 | 00:00:00 | | 2008-01-25 | 13,802,600 | 86.48 | 88.51 | 82.79 | 84.22 | 00:00:00 | | 2008-01-28 | 9,557,100 | 84.00 | 86.33 | 81.80 | 85.30 | 00:00:00 | | 2008-01-29 | 9,031,600 | 87.23 | 87.97 | 84.77 | 86.25 | 00:00:00 | | 2008-01-30 | 13,433,600 | 86.00 | 88.80 | 84.15 | 86.79 | 00:00:00 | | 2008-01-31 | 15,331,800 | 85.25 | 89.92 | 83.95 | 88.82 | 00:00:00 | | 2008-02-01 | 16,945,100 | 92.23 | 93.70 | 89.45 | 92.10 | 00:00:00 | | 2008-02-04 | 7,521,200 | 92.60 | 93.00 | 89.64 | 91.18 | 00:00:00 | | 2008-02-05 | 11,099,100 | 88.45 | 88.91 | 85.78 | 85.91 | 00:00:00 | | 2008-02-06 | 9,570,200 | 86.90 | 88.75 | 84.44 | 84.97 | 00:00:00 | | 2008-02-07 | 12,876,600 | 83.49 | 88.82 | 82.61 | 87.06 | 00:00:00 | | 2008-02-08 | 10,714,800 | 87.44 | 91.79 | 87.44 | 90.87 | 00:00:00 | | 2008-02-11 | 9,728,300 | 92.12 | 93.99 | 91.03 | 93.48 | 00:00:00 | | 2008-02-12 | 13,577,600 | 94.27 | 96.00 | 91.93 | 92.73 | 00:00:00 | | 2008-02-13 | 10,928,100 | 93.63 | 94.85 | 90.47 | 94.16 | 00:00:00 | | 2008-02-14 | 8,412,400 | 94.37 | 95.24 | 91.25 | 92.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
