|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 8,412,400 | 94.37 | 95.24 | 91.25 | 92.30 | 00:00:00 | | 2008-02-15 | 10,978,900 | 92.20 | 93.45 | 91.40 | 93.18 | 00:00:00 | | 2008-02-19 | 13,356,000 | 96.26 | 99.77 | 96.17 | 97.94 | 00:00:00 | | 2008-02-20 | 9,025,600 | 96.63 | 99.55 | 96.02 | 99.33 | 00:00:00 | | 2008-02-21 | 15,605,400 | 100.26 | 102.82 | 99.40 | 99.87 | 00:00:00 | | 2008-02-22 | 9,596,500 | 101.39 | 101.39 | 96.96 | 99.36 | 00:00:00 | | 2008-02-25 | 10,124,300 | 99.51 | 100.78 | 96.90 | 100.56 | 00:00:00 | | 2008-02-26 | 9,748,600 | 99.99 | 101.90 | 98.22 | 100.32 | 00:00:00 | | 2008-02-27 | 13,289,700 | 100.25 | 105.00 | 99.50 | 103.62 | 00:00:00 | | 2008-02-28 | 10,923,900 | 103.27 | 107.37 | 103.12 | 106.57 | 00:00:00 | | 2008-02-29 | 12,844,000 | 105.61 | 105.87 | 99.95 | 100.86 | 00:00:00 | | 2008-03-03 | 9,537,800 | 101.86 | 104.94 | 100.81 | 103.45 | 00:00:00 | | 2008-03-04 | 13,924,800 | 102.05 | 103.66 | 96.63 | 98.93 | 00:00:00 | | 2008-03-05 | 13,417,300 | 100.31 | 104.75 | 100.25 | 104.08 | 00:00:00 | | 2008-03-06 | 15,559,200 | 104.25 | 106.05 | 102.52 | 104.34 | 00:00:00 | | 2008-03-07 | 17,004,500 | 101.60 | 102.97 | 98.32 | 99.88 | 00:00:00 | | 2008-03-10 | 13,704,500 | 98.23 | 98.71 | 93.87 | 93.97 | 00:00:00 | | 2008-03-11 | 13,910,800 | 97.20 | 101.76 | 95.62 | 101.47 | 00:00:00 | | 2008-03-12 | 10,748,700 | 100.78 | 103.88 | 100.65 | 101.88 | 00:00:00 | | 2008-03-13 | 12,485,400 | 101.42 | 103.94 | 99.80 | 103.39 | 00:00:00 | | 2008-03-14 | 11,810,900 | 104.35 | 105.44 | 99.23 | 101.61 | 00:00:00 | | 2008-03-17 | 20,161,400 | 95.91 | 98.99 | 92.65 | 94.61 | 00:00:00 | | 2008-03-18 | 13,299,800 | 97.38 | 99.31 | 95.99 | 98.69 | 00:00:00 | | 2008-03-19 | 22,014,000 | 97.80 | 98.23 | 87.60 | 87.60 | 00:00:00 | | 2008-03-20 | 21,391,800 | 85.00 | 89.75 | 82.60 | 87.08 | 00:00:00 | | 2008-03-24 | 9,527,900 | 88.42 | 91.89 | 88.12 | 88.76 | 00:00:00 | | 2008-03-25 | 13,120,800 | 91.02 | 93.45 | 90.35 | 92.41 | 00:00:00 | | 2008-03-26 | 16,273,800 | 95.68 | 98.58 | 93.73 | 97.44 | 00:00:00 | | 2008-03-27 | 19,008,100 | 99.12 | 99.95 | 96.82 | 97.71 | 00:00:00 | | 2008-03-28 | 7,129,300 | 97.45 | 98.54 | 96.25 | 96.60 | 00:00:00 | | 2008-03-31 | 14,979,300 | 96.73 | 98.45 | 94.40 | 96.22 | 00:00:00 | | 2008-04-01 | 11,253,000 | 94.27 | 97.78 | 93.00 | 97.63 | 00:00:00 | | 2008-04-02 | 9,631,400 | 98.60 | 100.33 | 98.22 | 99.73 | 00:00:00 | | 2008-04-03 | 17,153,900 | 98.90 | 104.84 | 98.75 | 103.69 | 00:00:00 | | 2008-04-04 | 13,835,500 | 104.05 | 108.25 | 104.05 | 107.69 | 00:00:00 | | 2008-04-07 | 14,125,500 | 109.38 | 111.54 | 105.67 | 107.02 | 00:00:00 | | 2008-04-08 | 10,221,700 | 105.49 | 108.75 | 105.14 | 107.75 | 00:00:00 | | 2008-04-09 | 11,041,300 | 108.12 | 110.81 | 107.57 | 109.81 | 00:00:00 | | 2008-04-10 | 9,358,600 | 110.24 | 110.60 | 106.69 | 109.65 | 00:00:00 | | 2008-04-11 | 8,227,300 | 107.51 | 109.75 | 105.90 | 106.21 | 00:00:00 | | 2008-04-14 | 7,907,400 | 106.39 | 106.82 | 104.10 | 105.39 | 00:00:00 | | 2008-04-15 | 11,559,900 | 107.11 | 108.19 | 104.06 | 105.50 | 00:00:00 | | 2008-04-16 | 13,358,000 | 108.50 | 113.27 | 107.88 | 113.22 | 00:00:00 | | 2008-04-17 | 9,480,900 | 111.32 | 114.75 | 110.25 | 112.66 | 00:00:00 | | 2008-04-18 | 10,188,500 | 111.20 | 114.00 | 110.12 | 113.89 | 00:00:00 | | 2008-04-21 | 7,785,100 | 114.00 | 115.47 | 112.68 | 115.14 | 00:00:00 | | 2008-04-22 | 14,778,100 | 117.72 | 121.28 | 116.64 | 118.65 | 00:00:00 | | 2008-04-23 | 16,591,300 | 122.25 | 123.27 | 115.32 | 116.08 | 00:00:00 | | 2008-04-24 | 10,305,900 | 115.31 | 115.99 | 111.80 | 112.61 | 00:00:00 | | 2008-04-25 | 9,651,100 | 112.80 | 117.62 | 110.28 | 116.98 | 00:00:00 | | 2008-04-28 | 9,537,700 | 116.08 | 119.22 | 115.47 | 115.80 | 00:00:00 | | 2008-04-29 | 8,448,100 | 113.50 | 114.37 | 110.27 | 110.72 | 00:00:00 | | 2008-04-30 | 9,554,300 | 111.30 | 115.17 | 110.47 | 113.75 | 00:00:00 | | 2008-05-01 | 15,549,500 | 111.50 | 112.80 | 106.06 | 107.96 | 00:00:00 | | 2008-05-02 | 12,280,100 | 108.51 | 111.09 | 106.88 | 110.23 | 00:00:00 | | 2008-05-05 | 9,252,400 | 114.97 | 116.74 | 114.00 | 115.99 | 00:00:00 | | 2008-05-06 | 9,348,500 | 114.15 | 118.62 | 114.15 | 117.32 | 00:00:00 | | 2008-05-07 | 8,858,500 | 116.48 | 118.82 | 113.83 | 114.36 | 00:00:00 | | 2008-05-08 | 10,151,600 | 115.87 | 119.39 | 115.15 | 118.07 | 00:00:00 | | 2008-05-09 | 7,758,400 | 117.22 | 117.37 | 112.06 | 114.22 | 00:00:00 | | 2008-05-12 | 7,555,000 | 113.31 | 115.25 | 111.65 | 114.66 | 00:00:00 | | 2008-05-13 | 8,775,300 | 113.34 | 117.60 | 112.36 | 117.36 | 00:00:00 | | 2008-05-14 | 8,304,500 | 118.00 | 119.40 | 115.00 | 115.21 | 00:00:00 | | 2008-05-15 | 10,363,700 | 117.29 | 119.95 | 117.00 | 119.43 | 00:00:00 | | 2008-05-16 | 12,133,900 | 120.67 | 124.50 | 120.04 | 124.18 | 00:00:00 | | 2008-05-19 | 12,872,900 | 124.47 | 126.99 | 123.00 | 124.83 | 00:00:00 | | 2008-05-20 | 10,232,500 | 123.45 | 126.00 | 121.21 | 125.86 | 00:00:00 | | 2008-05-21 | 11,208,600 | 126.00 | 127.24 | 120.16 | 120.58 | 00:00:00 | | 2008-05-22 | 10,714,300 | 121.50 | 123.83 | 116.63 | 119.09 | 00:00:00 | | 2008-05-23 | 8,193,200 | 119.01 | 119.08 | 115.01 | 117.19 | 00:00:00 | | 2008-05-27 | 8,302,900 | 116.03 | 117.89 | 114.71 | 117.64 | 00:00:00 | | 2008-05-28 | 8,234,700 | 116.25 | 119.69 | 114.39 | 119.69 | 00:00:00 | | 2008-05-29 | 12,840,600 | 118.00 | 118.48 | 112.88 | 113.18 | 00:00:00 | | 2008-05-30 | 7,487,300 | 114.77 | 116.60 | 114.08 | 115.71 | 00:00:00 | | 2008-06-02 | 6,775,800 | 114.68 | 117.65 | 114.13 | 115.58 | 00:00:00 | | 2008-06-03 | 7,185,600 | 114.60 | 116.70 | 112.68 | 114.20 | 00:00:00 | | 2008-06-04 | 9,250,100 | 113.30 | 115.07 | 111.33 | 111.55 | 00:00:00 | | 2008-06-05 | 8,338,300 | 112.58 | 117.57 | 112.58 | 117.06 | 00:00:00 | | 2008-06-06 | 8,178,300 | 118.18 | 120.00 | 115.74 | 115.77 | 00:00:00 | | 2008-06-09 | 7,134,400 | 116.95 | 119.25 | 116.17 | 118.26 | 00:00:00 | | 2008-06-10 | 17,362,800 | 117.46 | 123.63 | 116.60 | 119.41 | 00:00:00 | | 2008-06-11 | 8,997,100 | 120.00 | 122.47 | 118.30 | 120.09 | 00:00:00 | | 2008-06-12 | 8,883,200 | 120.09 | 120.10 | 115.79 | 117.47 | 00:00:00 | | 2008-06-13 | 8,886,300 | 118.00 | 123.49 | 117.71 | 123.30 | 00:00:00 | | 2008-06-16 | 8,497,000 | 124.00 | 126.64 | 123.10 | 124.66 | 00:00:00 | | 2008-06-17 | 8,196,400 | 125.50 | 126.00 | 121.79 | 122.29 | 00:00:00 | | 2008-06-18 | 8,575,800 | 122.50 | 124.29 | 120.51 | 122.18 | 00:00:00 | | 2008-06-19 | 8,427,200 | 123.50 | 124.55 | 120.45 | 120.56 | 00:00:00 | | 2008-06-20 | 8,225,200 | 120.45 | 121.99 | 116.40 | 117.03 | 00:00:00 | | 2008-06-23 | 5,950,500 | 117.19 | 119.41 | 116.26 | 118.55 | 00:00:00 | | 2008-06-24 | 10,385,200 | 118.87 | 119.00 | 114.68 | 115.72 | 00:00:00 | | 2008-06-25 | 9,441,100 | 116.36 | 119.05 | 112.53 | 117.46 | 00:00:00 | | 2008-06-26 | 9,608,300 | 118.50 | 119.89 | 114.22 | 115.66 | 00:00:00 | | 2008-06-27 | 10,652,300 | 116.00 | 119.17 | 115.00 | 116.31 | 00:00:00 | | 2008-06-30 | 7,252,600 | 118.10 | 119.97 | 115.55 | 117.19 | 00:00:00 | | 2008-07-01 | 9,948,900 | 116.57 | 117.11 | 112.63 | 115.55 | 00:00:00 | | 2008-07-02 | 16,105,200 | 116.01 | 117.00 | 107.55 | 107.57 | 00:00:00 | | 2008-07-03 | 8,236,700 | 108.31 | 110.00 | 103.55 | 108.64 | 00:00:00 | | 2008-07-07 | 11,015,100 | 107.96 | 112.49 | 107.01 | 109.59 | 00:00:00 | | 2008-07-08 | 14,039,000 | 108.60 | 108.76 | 100.51 | 105.21 | 00:00:00 | | 2008-07-09 | 11,177,800 | 106.49 | 110.00 | 103.76 | 103.76 | 00:00:00 | | 2008-07-10 | 10,521,900 | 104.49 | 108.36 | 102.66 | 106.19 | 00:00:00 | | 2008-07-11 | 8,867,800 | 105.99 | 109.11 | 104.62 | 107.74 | 00:00:00 | | 2008-07-14 | 6,585,200 | 109.12 | 110.84 | 107.30 | 109.71 | 00:00:00 | | 2008-07-15 | 9,941,900 | 109.96 | 111.95 | 103.77 | 104.97 | 00:00:00 | | 2008-07-16 | 12,629,000 | 104.00 | 104.57 | 98.34 | 101.43 | 00:00:00 | | 2008-07-17 | 10,367,700 | 100.67 | 103.49 | 97.32 | 99.45 | 00:00:00 | | 2008-07-18 | 17,780,800 | 99.49 | 108.49 | 97.07 | 103.24 | 00:00:00 | | 2008-07-21 | 6,983,300 | 104.97 | 107.22 | 102.73 | 107.01 | 00:00:00 | | 2008-07-22 | 14,611,700 | 103.36 | 104.99 | 98.29 | 100.53 | 00:00:00 | | 2008-07-23 | 13,704,400 | 100.72 | 102.89 | 98.50 | 98.74 | 00:00:00 | | 2008-07-24 | 11,769,900 | 98.86 | 100.67 | 94.00 | 94.58 | 00:00:00 | | 2008-07-25 | 6,960,800 | 95.40 | 98.12 | 93.82 | 96.26 | 00:00:00 | | 2008-07-28 | 6,209,100 | 96.87 | 98.61 | 95.20 | 95.58 | 00:00:00 | | 2008-07-29 | 6,522,600 | 96.00 | 97.49 | 94.52 | 95.63 | 00:00:00 | | 2008-07-30 | 10,166,400 | 95.66 | 101.39 | 94.35 | 101.39 | 00:00:00 | | 2008-07-31 | 8,083,400 | 100.79 | 101.00 | 96.71 | 96.75 | 00:00:00 | | 2008-08-01 | 10,742,500 | 95.71 | 95.94 | 90.50 | 91.31 | 00:00:00 | | 2008-08-04 | 27,618,100 | 88.98 | 90.10 | 78.73 | 80.35 | 00:00:00 | | 2008-08-05 | 30,354,600 | 80.29 | 83.72 | 75.81 | 79.00 | 00:00:00 | | 2008-08-06 | 28,531,800 | 83.13 | 90.10 | 82.90 | 87.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
