|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 436,200 | 9.75 | 9.81 | 9.63 | 9.69 | 00:00:00 | | 2000-06-26 | 655,700 | 9.69 | 9.75 | 9.44 | 9.63 | 00:00:00 | | 2000-06-27 | 1,108,100 | 9.63 | 9.81 | 9.56 | 9.63 | 00:00:00 | | 2000-06-28 | 1,001,600 | 9.50 | 9.88 | 9.31 | 9.33 | 00:00:00 | | 2000-06-29 | 925,400 | 9.38 | 9.56 | 9.00 | 9.00 | 00:00:00 | | 2000-06-30 | 1,835,700 | 9.06 | 9.63 | 9.06 | 9.25 | 00:00:00 | | 2000-07-03 | 488,600 | 9.44 | 9.75 | 9.44 | 9.75 | 00:00:00 | | 2000-07-05 | 878,400 | 9.75 | 9.81 | 9.31 | 9.31 | 00:00:00 | | 2000-07-06 | 671,900 | 9.38 | 9.63 | 9.31 | 9.38 | 00:00:00 | | 2000-07-07 | 548,900 | 9.44 | 9.44 | 9.00 | 9.06 | 00:00:00 | | 2000-07-10 | 306,000 | 9.13 | 9.38 | 9.06 | 9.31 | 00:00:00 | | 2000-07-11 | 1,204,900 | 9.06 | 9.56 | 9.06 | 9.38 | 00:00:00 | | 2000-07-12 | 799,100 | 9.06 | 9.38 | 9.00 | 9.13 | 00:00:00 | | 2000-07-13 | 1,360,900 | 9.00 | 9.19 | 8.81 | 8.88 | 00:00:00 | | 2000-07-14 | 484,800 | 8.81 | 8.94 | 8.69 | 8.69 | 00:00:00 | | 2000-07-17 | 392,300 | 8.69 | 8.81 | 8.63 | 8.66 | 00:00:00 | | 2000-07-18 | 738,700 | 8.69 | 8.81 | 8.50 | 8.63 | 00:00:00 | | 2000-07-19 | 638,500 | 8.63 | 8.63 | 8.25 | 8.31 | 00:00:00 | | 2000-07-20 | 480,200 | 8.31 | 8.50 | 8.19 | 8.44 | 00:00:00 | | 2000-07-21 | 481,900 | 8.50 | 8.69 | 8.31 | 8.31 | 00:00:00 | | 2000-07-24 | 305,600 | 8.25 | 8.50 | 8.19 | 8.19 | 00:00:00 | | 2000-07-25 | 267,700 | 8.19 | 8.38 | 8.19 | 8.31 | 00:00:00 | | 2000-07-26 | 594,300 | 8.25 | 8.38 | 8.19 | 8.25 | 00:00:00 | | 2000-07-27 | 405,500 | 8.25 | 8.38 | 8.19 | 8.25 | 00:00:00 | | 2000-07-28 | 838,300 | 8.25 | 9.00 | 8.25 | 8.81 | 00:00:00 | | 2000-07-31 | 445,200 | 8.88 | 9.13 | 8.81 | 9.00 | 00:00:00 | | 2000-08-01 | 274,200 | 9.06 | 9.19 | 9.00 | 9.00 | 00:00:00 | | 2000-08-02 | 319,900 | 9.06 | 9.19 | 9.00 | 9.06 | 00:00:00 | | 2000-08-03 | 516,800 | 9.19 | 9.19 | 8.75 | 8.75 | 00:00:00 | | 2000-08-04 | 157,100 | 8.81 | 8.94 | 8.69 | 8.81 | 00:00:00 | | 2000-08-07 | 265,300 | 8.88 | 8.94 | 8.63 | 8.69 | 00:00:00 | | 2000-08-08 | 302,400 | 8.63 | 8.81 | 8.56 | 8.75 | 00:00:00 | | 2000-08-09 | 201,400 | 8.75 | 8.81 | 8.63 | 8.69 | 00:00:00 | | 2000-08-10 | 168,500 | 8.63 | 8.75 | 8.50 | 8.50 | 00:00:00 | | 2000-08-11 | 307,600 | 8.69 | 8.88 | 8.56 | 8.81 | 00:00:00 | | 2000-08-14 | 351,800 | 8.81 | 9.19 | 8.69 | 9.06 | 00:00:00 | | 2000-08-15 | 289,100 | 9.06 | 9.19 | 8.88 | 9.13 | 00:00:00 | | 2000-08-16 | 289,000 | 9.31 | 9.50 | 9.19 | 9.25 | 00:00:00 | | 2000-08-17 | 253,000 | 9.38 | 9.38 | 9.00 | 9.06 | 00:00:00 | | 2000-08-18 | 193,800 | 8.94 | 9.00 | 8.81 | 8.81 | 00:00:00 | | 2000-08-21 | 244,300 | 8.88 | 8.88 | 8.69 | 8.69 | 00:00:00 | | 2000-08-22 | 165,800 | 8.69 | 8.81 | 8.63 | 8.75 | 00:00:00 | | 2000-08-23 | 274,200 | 8.63 | 8.88 | 8.63 | 8.88 | 00:00:00 | | 2000-08-24 | 689,000 | 8.88 | 9.56 | 8.88 | 9.38 | 00:00:00 | | 2000-08-25 | 292,600 | 9.44 | 9.56 | 9.19 | 9.38 | 00:00:00 | | 2000-08-28 | 521,800 | 9.25 | 9.31 | 9.00 | 9.06 | 00:00:00 | | 2000-08-29 | 359,600 | 9.06 | 9.13 | 8.81 | 8.88 | 00:00:00 | | 2000-08-30 | 292,200 | 8.94 | 9.06 | 8.69 | 8.88 | 00:00:00 | | 2000-08-31 | 1,038,800 | 8.94 | 9.94 | 8.88 | 9.83 | 00:00:00 | | 2000-09-01 | 426,400 | 9.44 | 9.88 | 9.44 | 9.69 | 00:00:00 | | 2000-09-05 | 606,200 | 9.63 | 9.88 | 9.50 | 9.75 | 00:00:00 | | 2000-09-06 | 701,400 | 9.81 | 10.06 | 9.56 | 9.94 | 00:00:00 | | 2000-09-07 | 381,000 | 9.81 | 10.00 | 9.63 | 9.63 | 00:00:00 | | 2000-09-08 | 466,600 | 9.69 | 9.94 | 9.63 | 9.88 | 00:00:00 | | 2000-09-11 | 499,400 | 9.88 | 10.19 | 9.81 | 10.00 | 00:00:00 | | 2000-09-12 | 935,100 | 10.06 | 10.19 | 9.94 | 10.19 | 00:00:00 | | 2000-09-13 | 1,086,100 | 10.19 | 10.56 | 10.06 | 10.50 | 00:00:00 | | 2000-09-14 | 620,000 | 10.44 | 10.63 | 9.88 | 10.00 | 00:00:00 | | 2000-09-15 | 1,107,600 | 9.75 | 10.00 | 9.63 | 9.94 | 00:00:00 | | 2000-09-18 | 280,800 | 9.88 | 9.88 | 9.50 | 9.50 | 00:00:00 | | 2000-09-19 | 289,900 | 9.63 | 9.69 | 9.13 | 9.13 | 00:00:00 | | 2000-09-20 | 419,900 | 9.13 | 9.25 | 8.69 | 8.69 | 00:00:00 | | 2000-09-21 | 380,600 | 8.75 | 9.00 | 8.69 | 8.94 | 00:00:00 | | 2000-09-22 | 333,800 | 9.19 | 9.25 | 8.88 | 9.00 | 00:00:00 | | 2000-09-25 | 247,600 | 9.06 | 9.06 | 8.81 | 8.94 | 00:00:00 | | 2000-09-26 | 131,400 | 8.88 | 8.94 | 8.69 | 8.69 | 00:00:00 | | 2000-09-27 | 416,200 | 8.69 | 9.13 | 8.63 | 9.00 | 00:00:00 | | 2000-09-28 | 386,600 | 9.00 | 9.06 | 8.69 | 8.75 | 00:00:00 | | 2000-09-29 | 400,800 | 8.75 | 8.94 | 8.69 | 8.81 | 00:00:00 | | 2000-10-02 | 217,200 | 8.75 | 8.94 | 8.56 | 8.94 | 00:00:00 | | 2000-10-03 | 484,700 | 8.94 | 9.25 | 8.81 | 8.94 | 00:00:00 | | 2000-10-04 | 639,800 | 8.94 | 9.38 | 8.81 | 8.94 | 00:00:00 | | 2000-10-05 | 194,000 | 8.94 | 9.00 | 8.75 | 8.75 | 00:00:00 | | 2000-10-06 | 319,700 | 8.75 | 9.13 | 8.50 | 8.50 | 00:00:00 | | 2000-10-09 | 161,800 | 8.50 | 8.88 | 8.50 | 8.81 | 00:00:00 | | 2000-10-10 | 410,600 | 8.69 | 8.94 | 8.44 | 8.56 | 00:00:00 | | 2000-10-11 | 524,100 | 8.63 | 8.81 | 8.44 | 8.50 | 00:00:00 | | 2000-10-12 | 962,900 | 8.44 | 9.00 | 8.38 | 8.69 | 00:00:00 | | 2000-10-13 | 257,500 | 8.75 | 8.75 | 8.31 | 8.50 | 00:00:00 | | 2000-10-16 | 433,700 | 8.44 | 8.44 | 8.00 | 8.06 | 00:00:00 | | 2000-10-17 | 727,500 | 7.81 | 8.19 | 7.75 | 7.94 | 00:00:00 | | 2000-10-18 | 601,800 | 8.00 | 8.13 | 7.94 | 8.06 | 00:00:00 | | 2000-10-19 | 310,800 | 8.13 | 8.31 | 8.06 | 8.06 | 00:00:00 | | 2000-10-20 | 340,000 | 7.94 | 8.19 | 7.94 | 8.00 | 00:00:00 | | 2000-10-23 | 313,300 | 8.00 | 8.13 | 7.81 | 7.81 | 00:00:00 | | 2000-10-24 | 537,900 | 7.88 | 8.00 | 7.69 | 7.81 | 00:00:00 | | 2000-10-25 | 274,900 | 7.81 | 7.81 | 7.69 | 7.75 | 00:00:00 | | 2000-10-26 | 628,800 | 7.81 | 7.88 | 7.69 | 7.75 | 00:00:00 | | 2000-10-27 | 259,300 | 7.75 | 7.81 | 7.69 | 7.75 | 00:00:00 | | 2000-10-30 | 605,500 | 7.81 | 8.13 | 7.81 | 8.06 | 00:00:00 | | 2000-10-31 | 435,700 | 8.13 | 8.13 | 7.88 | 7.94 | 00:00:00 | | 2000-11-01 | 539,700 | 7.69 | 7.94 | 7.44 | 7.50 | 00:00:00 | | 2000-11-02 | 521,000 | 7.50 | 7.69 | 7.44 | 7.63 | 00:00:00 | | 2000-11-03 | 169,100 | 7.63 | 7.63 | 7.38 | 7.50 | 00:00:00 | | 2000-11-06 | 395,900 | 7.56 | 7.81 | 7.38 | 7.44 | 00:00:00 | | 2000-11-07 | 315,600 | 7.56 | 7.63 | 7.38 | 7.44 | 00:00:00 | | 2000-11-08 | 376,400 | 7.50 | 7.69 | 7.44 | 7.63 | 00:00:00 | | 2000-11-09 | 264,300 | 7.63 | 7.75 | 7.44 | 7.50 | 00:00:00 | | 2000-11-10 | 339,300 | 7.50 | 7.63 | 7.25 | 7.31 | 00:00:00 | | 2000-11-13 | 370,900 | 7.25 | 7.25 | 7.00 | 7.13 | 00:00:00 | | 2000-11-14 | 601,900 | 7.06 | 7.25 | 6.88 | 7.06 | 00:00:00 | | 2000-11-15 | 287,800 | 7.00 | 7.19 | 7.00 | 7.13 | 00:00:00 | | 2000-11-16 | 689,400 | 7.13 | 7.13 | 6.88 | 6.94 | 00:00:00 | | 2000-11-17 | 864,800 | 7.00 | 7.00 | 6.75 | 6.75 | 00:00:00 | | 2000-11-20 | 355,400 | 6.75 | 7.06 | 6.75 | 7.06 | 00:00:00 | | 2000-11-21 | 610,700 | 7.06 | 7.50 | 7.00 | 7.06 | 00:00:00 | | 2000-11-22 | 402,400 | 7.13 | 7.38 | 7.06 | 7.25 | 00:00:00 | | 2000-11-24 | 262,400 | 7.19 | 7.44 | 7.19 | 7.38 | 00:00:00 | | 2000-11-27 | 458,000 | 7.50 | 7.75 | 7.44 | 7.63 | 00:00:00 | | 2000-11-28 | 372,800 | 7.69 | 7.88 | 7.56 | 7.75 | 00:00:00 | | 2000-11-29 | 302,000 | 7.81 | 8.13 | 7.75 | 7.81 | 00:00:00 | | 2000-11-30 | 564,600 | 7.81 | 8.13 | 7.81 | 8.06 | 00:00:00 | | 2000-12-01 | 473,800 | 8.13 | 8.50 | 8.06 | 8.38 | 00:00:00 | | 2000-12-04 | 835,700 | 8.31 | 9.13 | 8.25 | 9.00 | 00:00:00 | | 2000-12-05 | 884,600 | 9.13 | 9.13 | 8.69 | 8.75 | 00:00:00 | | 2000-12-06 | 359,600 | 8.75 | 8.81 | 8.56 | 8.81 | 00:00:00 | | 2000-12-07 | 348,600 | 8.81 | 9.00 | 8.75 | 8.88 | 00:00:00 | | 2000-12-08 | 328,700 | 8.81 | 8.88 | 8.63 | 8.81 | 00:00:00 | | 2000-12-11 | 505,200 | 8.88 | 8.88 | 8.19 | 8.31 | 00:00:00 | | 2000-12-12 | 312,800 | 8.31 | 8.31 | 8.19 | 8.25 | 00:00:00 | | 2000-12-13 | 367,100 | 8.25 | 8.25 | 7.69 | 7.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
