|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 28,531,800 | 83.13 | 90.10 | 82.90 | 87.67 | 00:00:00 | | 2008-08-07 | 15,735,300 | 89.09 | 91.70 | 85.75 | 87.26 | 00:00:00 | | 2008-08-08 | 13,397,700 | 83.75 | 86.32 | 82.01 | 85.52 | 00:00:00 | | 2008-08-11 | 15,242,900 | 85.50 | 85.85 | 79.77 | 82.30 | 00:00:00 | | 2008-08-12 | 12,515,500 | 83.70 | 84.95 | 80.50 | 83.67 | 00:00:00 | | 2008-08-13 | 14,345,600 | 84.46 | 89.48 | 83.50 | 88.50 | 00:00:00 | | 2008-08-14 | 10,056,800 | 87.96 | 88.88 | 85.30 | 86.84 | 00:00:00 | | 2008-08-15 | 9,824,500 | 86.84 | 86.84 | 83.11 | 84.39 | 00:00:00 | | 2008-08-18 | 8,377,100 | 85.30 | 86.96 | 82.82 | 83.34 | 00:00:00 | | 2008-08-19 | 11,316,100 | 82.44 | 86.40 | 81.65 | 84.70 | 00:00:00 | | 2008-08-20 | 15,797,600 | 88.49 | 91.25 | 87.47 | 91.09 | 00:00:00 | | 2008-08-21 | 11,641,700 | 92.98 | 94.75 | 92.15 | 93.66 | 00:00:00 | | 2008-08-22 | 5,941,000 | 92.71 | 93.27 | 89.93 | 90.60 | 00:00:00 | | 2008-08-25 | 6,967,400 | 91.60 | 91.72 | 87.06 | 87.81 | 00:00:00 | | 2008-08-26 | 6,637,700 | 87.25 | 88.99 | 86.15 | 88.53 | 00:00:00 | | 2008-08-27 | 5,445,300 | 89.65 | 91.61 | 89.32 | 91.09 | 00:00:00 | | 2008-08-28 | 7,254,300 | 91.94 | 93.16 | 88.64 | 90.63 | 00:00:00 | | 2008-08-29 | 4,122,300 | 90.52 | 90.61 | 89.00 | 89.32 | 00:00:00 | | 2008-09-02 | 11,186,600 | 84.83 | 84.83 | 82.02 | 83.05 | 00:00:00 | | 2008-09-03 | 15,304,900 | 82.81 | 83.94 | 78.40 | 80.36 | 00:00:00 | | 2008-09-04 | 24,123,800 | 80.37 | 81.38 | 73.49 | 74.93 | 00:00:00 | | 2008-09-05 | 32,278,400 | 74.91 | 75.55 | 69.25 | 73.91 | 00:00:00 | | 2008-09-08 | 15,870,200 | 76.39 | 77.00 | 70.11 | 72.06 | 00:00:00 | | 2008-09-09 | 25,260,900 | 70.26 | 70.45 | 64.89 | 65.16 | 00:00:00 | | 2008-09-10 | 19,092,700 | 65.81 | 70.56 | 65.04 | 69.18 | 00:00:00 | | 2008-09-11 | 25,198,800 | 67.58 | 69.12 | 63.30 | 68.26 | 00:00:00 | | 2008-09-12 | 16,005,400 | 69.88 | 74.39 | 69.54 | 73.88 | 00:00:00 | | 2008-09-15 | 15,385,700 | 69.79 | 70.83 | 65.19 | 65.84 | 00:00:00 | | 2008-09-16 | 26,798,300 | 63.01 | 66.48 | 60.18 | 66.25 | 00:00:00 | | 2008-09-17 | 25,773,500 | 64.81 | 68.38 | 61.01 | 65.41 | 00:00:00 | | 2008-09-18 | 23,992,800 | 66.82 | 69.48 | 62.73 | 66.98 | 00:00:00 | | 2008-09-19 | 18,374,300 | 71.30 | 74.75 | 68.43 | 73.52 | 00:00:00 | | 2008-09-22 | 17,220,400 | 74.90 | 77.34 | 71.93 | 72.33 | 00:00:00 | | 2008-09-23 | 15,430,600 | 71.52 | 74.80 | 69.29 | 69.51 | 00:00:00 | | 2008-09-24 | 11,023,800 | 70.94 | 71.00 | 66.27 | 66.50 | 00:00:00 | | 2008-09-25 | 12,953,400 | 66.76 | 69.65 | 64.75 | 68.40 | 00:00:00 | | 2008-09-26 | 16,308,800 | 66.20 | 66.62 | 61.52 | 63.82 | 00:00:00 | | 2008-09-29 | 25,365,300 | 60.17 | 60.38 | 51.21 | 53.22 | 00:00:00 | | 2008-09-30 | 18,832,100 | 54.89 | 57.34 | 53.24 | 56.85 | 00:00:00 | | 2008-10-01 | 18,257,300 | 56.08 | 56.75 | 51.36 | 52.96 | 00:00:00 | | 2008-10-02 | 23,467,500 | 51.24 | 51.25 | 45.17 | 45.60 | 00:00:00 | | 2008-10-03 | 21,106,800 | 46.41 | 49.59 | 44.15 | 44.86 | 00:00:00 | | 2008-10-06 | 33,631,400 | 42.72 | 43.76 | 37.34 | 43.71 | 00:00:00 | | 2008-10-07 | 28,809,000 | 45.73 | 46.50 | 38.50 | 38.69 | 00:00:00 | | 2008-10-08 | 33,631,000 | 37.67 | 44.30 | 37.00 | 42.60 | 00:00:00 | | 2008-10-09 | 30,387,000 | 45.73 | 46.66 | 37.34 | 38.41 | 00:00:00 | | 2008-10-10 | 34,786,000 | 34.81 | 39.90 | 32.50 | 36.35 | 00:00:00 | | 2008-10-13 | 28,525,200 | 39.45 | 45.37 | 36.77 | 45.37 | 00:00:00 | | 2008-10-14 | 23,884,900 | 46.94 | 47.99 | 40.37 | 40.94 | 00:00:00 | | 2008-10-15 | 29,432,300 | 38.00 | 38.25 | 33.00 | 33.11 | 00:00:00 | | 2008-10-16 | 36,093,500 | 34.38 | 35.30 | 30.03 | 33.39 | 00:00:00 | | 2008-10-17 | 26,849,400 | 31.75 | 36.30 | 30.90 | 32.93 | 00:00:00 | | 2008-10-20 | 19,363,400 | 34.51 | 36.77 | 33.89 | 36.72 | 00:00:00 | | 2008-10-21 | 26,539,600 | 34.50 | 35.30 | 32.68 | 32.74 | 00:00:00 | | 2008-10-22 | 41,004,200 | 31.11 | 31.21 | 25.80 | 26.92 | 00:00:00 | | 2008-10-23 | 33,863,400 | 26.50 | 28.28 | 24.26 | 26.28 | 00:00:00 | | 2008-10-24 | 31,518,000 | 22.47 | 26.18 | 22.28 | 24.86 | 00:00:00 | | 2008-10-27 | 27,282,400 | 24.99 | 26.19 | 23.75 | 23.75 | 00:00:00 | | 2008-10-28 | 29,450,200 | 25.46 | 26.95 | 23.00 | 26.80 | 00:00:00 | | 2008-10-29 | 33,821,800 | 27.76 | 30.23 | 27.25 | 28.24 | 00:00:00 | | 2008-10-30 | 27,016,700 | 29.82 | 30.59 | 27.52 | 30.02 | 00:00:00 | | 2008-10-31 | 19,635,600 | 29.66 | 30.44 | 28.10 | 29.06 | 00:00:00 | | 2008-11-03 | 16,488,300 | 28.90 | 30.09 | 28.13 | 28.84 | 00:00:00 | | 2008-11-04 | 22,006,000 | 30.17 | 33.45 | 30.08 | 32.94 | 00:00:00 | | 2008-11-05 | 22,504,800 | 31.73 | 32.95 | 29.75 | 30.06 | 00:00:00 | | 2008-11-06 | 20,861,000 | 29.19 | 29.54 | 26.75 | 26.88 | 00:00:00 | | 2008-11-07 | 17,759,900 | 27.39 | 28.82 | 25.67 | 27.07 | 00:00:00 | | 2008-11-10 | 20,689,800 | 29.59 | 30.19 | 27.07 | 27.46 | 00:00:00 | | 2008-11-11 | 21,457,600 | 26.34 | 26.50 | 24.14 | 24.78 | 00:00:00 | | 2008-11-12 | 22,934,500 | 24.00 | 24.24 | 21.94 | 22.29 | 00:00:00 | | 2008-11-13 | 29,050,600 | 22.56 | 26.05 | 21.50 | 26.01 | 00:00:00 | | 2008-11-14 | 20,042,600 | 25.37 | 26.31 | 23.98 | 24.34 | 00:00:00 | | 2008-11-17 | 20,119,200 | 23.28 | 24.70 | 22.27 | 23.14 | 00:00:00 | | 2008-11-18 | 25,289,000 | 23.17 | 23.17 | 21.00 | 21.68 | 00:00:00 | | 2008-11-19 | 30,958,400 | 21.45 | 22.46 | 20.02 | 20.24 | 00:00:00 | | 2008-11-20 | 33,486,200 | 19.89 | 19.98 | 17.27 | 17.60 | 00:00:00 | | 2008-11-21 | 26,406,700 | 18.70 | 19.52 | 17.80 | 19.33 | 00:00:00 | | 2008-11-24 | 24,789,000 | 20.68 | 22.93 | 20.04 | 21.92 | 00:00:00 | | 2008-11-25 | 20,406,700 | 22.78 | 23.39 | 21.43 | 23.06 | 00:00:00 | | 2008-11-26 | 17,964,900 | 22.61 | 25.60 | 22.57 | 25.33 | 00:00:00 | | 2008-11-28 | 6,039,600 | 24.88 | 25.19 | 23.65 | 23.99 | 00:00:00 | | 2008-12-01 | 17,420,000 | 22.52 | 22.67 | 20.79 | 20.91 | 00:00:00 | | 2008-12-02 | 17,328,000 | 21.82 | 22.54 | 20.87 | 21.82 | 00:00:00 | | 2008-12-03 | 51,191,100 | 18.49 | 18.87 | 17.01 | 18.05 | 00:00:00 | | 2008-12-04 | 28,873,900 | 17.89 | 18.84 | 17.01 | 17.51 | 00:00:00 | | 2008-12-05 | 41,057,000 | 17.11 | 17.16 | 15.70 | 16.80 | 00:00:00 | | 2008-12-08 | 36,613,400 | 18.95 | 20.95 | 18.66 | 20.01 | 00:00:00 | | 2008-12-09 | 25,625,600 | 19.50 | 20.96 | 19.04 | 19.74 | 00:00:00 | | 2008-12-10 | 38,707,600 | 21.50 | 23.00 | 20.70 | 22.89 | 00:00:00 | | 2008-12-11 | 30,200,600 | 22.56 | 25.20 | 22.22 | 22.83 | 00:00:00 | | 2008-12-12 | 19,950,000 | 21.00 | 22.69 | 20.82 | 22.28 | 00:00:00 | | 2008-12-15 | 18,702,500 | 23.11 | 23.81 | 21.82 | 22.51 | 00:00:00 | | 2008-12-16 | 22,331,700 | 23.24 | 25.00 | 22.81 | 24.89 | 00:00:00 | | 2008-12-17 | 25,671,800 | 24.59 | 26.68 | 24.42 | 26.01 | 00:00:00 | | 2008-12-18 | 24,180,300 | 25.87 | 26.12 | 22.60 | 23.32 | 00:00:00 | | 2008-12-19 | 18,065,200 | 23.12 | 23.84 | 22.51 | 23.33 | 00:00:00 | | 2008-12-22 | 16,336,100 | 23.71 | 23.71 | 20.61 | 21.32 | 00:00:00 | | 2008-12-23 | 10,683,300 | 21.44 | 22.42 | 21.18 | 21.73 | 00:00:00 | | 2008-12-24 | 3,549,600 | 22.00 | 22.00 | 21.26 | 21.57 | 00:00:00 | | 2008-12-26 | 6,446,700 | 21.68 | 22.75 | 21.48 | 22.58 | 00:00:00 | | 2008-12-29 | 10,350,300 | 23.20 | 23.52 | 22.72 | 23.14 | 00:00:00 | | 2008-12-30 | 9,156,600 | 23.48 | 23.75 | 22.73 | 23.73 | 00:00:00 | | 2008-12-31 | 11,284,300 | 23.57 | 24.72 | 23.30 | 24.44 | 00:00:00 | | 2009-01-02 | 16,138,200 | 24.88 | 26.96 | 24.80 | 26.74 | 00:00:00 | | 2009-01-05 | 25,678,900 | 26.50 | 29.34 | 26.25 | 28.22 | 00:00:00 | | 2009-01-06 | 35,444,400 | 29.56 | 31.44 | 29.04 | 30.81 | 00:00:00 | | 2009-01-07 | 25,189,700 | 29.61 | 30.04 | 27.83 | 27.99 | 00:00:00 | | 2009-01-08 | 20,364,000 | 27.39 | 29.35 | 27.06 | 29.25 | 00:00:00 | | 2009-01-09 | 16,374,500 | 29.77 | 29.98 | 27.91 | 28.75 | 00:00:00 | | 2009-01-12 | 20,285,800 | 27.54 | 27.68 | 25.13 | 25.44 | 00:00:00 | | 2009-01-13 | 20,968,500 | 24.89 | 26.36 | 24.60 | 25.80 | 00:00:00 | | 2009-01-14 | 33,260,300 | 24.93 | 24.98 | 22.13 | 23.03 | 00:00:00 | | 2009-01-15 | 25,170,800 | 23.34 | 23.99 | 21.97 | 23.69 | 00:00:00 | | 2009-01-16 | 28,037,800 | 25.70 | 25.93 | 23.16 | 24.40 | 00:00:00 | | 2009-01-20 | 23,066,400 | 23.75 | 24.40 | 22.02 | 22.14 | 00:00:00 | | 2009-01-21 | 25,742,400 | 22.56 | 23.54 | 21.67 | 23.50 | 00:00:00 | | 2009-01-22 | 20,768,600 | 22.64 | 22.98 | 21.90 | 22.56 | 00:00:00 | | 2009-01-23 | 27,091,600 | 21.77 | 24.06 | 21.16 | 22.81 | 00:00:00 | | 2009-01-26 | 34,802,400 | 23.57 | 26.29 | 22.92 | 24.94 | 00:00:00 | | 2009-01-27 | 21,382,300 | 25.38 | 26.20 | 24.69 | 25.63 | 00:00:00 | | 2009-01-28 | 29,519,400 | 26.35 | 28.38 | 26.29 | 28.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
