|
 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 | | 2009-01-28 | 29,519,400 | 26.35 | 28.38 | 26.29 | 28.07 | 00:00:00 | | 2009-01-29 | 21,292,300 | 26.93 | 27.36 | 26.25 | 26.68 | 00:00:00 | | 2009-01-30 | 20,066,100 | 27.12 | 27.13 | 24.77 | 25.14 | 00:00:00 | | 2009-02-02 | 19,190,400 | 24.22 | 25.61 | 24.22 | 24.59 | 00:00:00 | | 2009-02-03 | 19,565,900 | 25.23 | 25.87 | 24.68 | 25.17 | 00:00:00 | | 2009-02-04 | 36,412,600 | 27.23 | 28.12 | 26.43 | 27.28 | 00:00:00 | | 2009-02-05 | 31,186,800 | 27.00 | 28.88 | 26.64 | 28.35 | 00:00:00 | | 2009-02-06 | 31,201,400 | 29.31 | 30.49 | 29.22 | 29.81 | 00:00:00 | | 2009-02-09 | 29,063,400 | 30.20 | 31.25 | 28.86 | 29.32 | 00:00:00 | | 2009-02-10 | 23,460,000 | 29.39 | 30.03 | 26.80 | 27.29 | 00:00:00 | | 2009-02-11 | 25,843,700 | 27.81 | 28.73 | 27.05 | 27.92 | 00:00:00 | | 2009-02-12 | 25,552,400 | 27.50 | 29.68 | 27.10 | 29.40 | 00:00:00 | | 2009-02-13 | 24,505,400 | 29.64 | 30.90 | 29.52 | 30.51 | 00:00:00 | | 2009-02-17 | 24,901,600 | 28.80 | 28.94 | 27.05 | 27.12 | 00:00:00 | | 2009-02-18 | 35,765,500 | 27.65 | 28.65 | 26.56 | 28.44 | 00:00:00 | | 2009-02-19 | 24,022,100 | 29.35 | 29.69 | 27.95 | 28.27 | 00:00:00 | | 2009-02-20 | 22,917,300 | 27.52 | 29.19 | 27.08 | 28.78 | 00:00:00 | | 2009-02-23 | 23,105,100 | 29.43 | 29.50 | 26.13 | 26.34 | 00:00:00 | | 2009-02-24 | 21,349,600 | 26.76 | 28.16 | 26.08 | 27.99 | 00:00:00 | | 2009-02-25 | 28,369,900 | 28.75 | 29.97 | 27.81 | 29.32 | 00:00:00 | | 2009-02-26 | 25,664,000 | 30.02 | 31.91 | 29.81 | 30.09 | 00:00:00 | | 2009-02-27 | 23,940,700 | 28.77 | 31.39 | 28.39 | 30.42 | 00:00:00 | | 2009-03-02 | 30,773,700 | 29.51 | 29.83 | 26.32 | 26.49 | 00:00:00 | | 2009-03-03 | 27,564,900 | 27.72 | 29.14 | 27.15 | 28.41 | 00:00:00 | | 2009-03-04 | 45,348,500 | 31.00 | 32.92 | 30.47 | 32.21 | 00:00:00 | | 2009-03-05 | 28,398,300 | 30.78 | 32.30 | 30.51 | 31.65 | 00:00:00 | | 2009-03-06 | 32,644,400 | 32.89 | 34.39 | 32.49 | 33.88 | 00:00:00 | | 2009-03-09 | 27,160,200 | 32.81 | 34.42 | 32.09 | 32.32 | 00:00:00 | | 2009-03-10 | 30,085,600 | 33.76 | 34.75 | 33.20 | 34.17 | 00:00:00 | | 2009-03-11 | 28,873,700 | 34.45 | 36.06 | 33.97 | 35.56 | 00:00:00 | | 2009-03-12 | 25,927,200 | 35.18 | 36.97 | 35.05 | 36.76 | 00:00:00 | | 2009-03-13 | 24,556,900 | 38.00 | 38.00 | 36.16 | 37.04 | 00:00:00 | | 2009-03-16 | 22,385,900 | 37.63 | 38.43 | 36.76 | 37.26 | 00:00:00 | | 2009-03-17 | 21,570,700 | 36.22 | 37.00 | 35.25 | 36.93 | 00:00:00 | | 2009-03-18 | 33,981,700 | 36.48 | 38.02 | 34.35 | 37.87 | 00:00:00 | | 2009-03-19 | 35,987,800 | 40.35 | 42.62 | 39.86 | 40.04 | 00:00:00 | | 2009-03-20 | 20,942,100 | 40.97 | 41.50 | 38.61 | 39.00 | 00:00:00 | | 2009-03-23 | 19,886,900 | 40.74 | 42.14 | 39.76 | 41.87 | 00:00:00 | | 2009-03-24 | 17,580,900 | 40.61 | 41.83 | 39.80 | 40.87 | 00:00:00 | | 2009-03-25 | 21,372,000 | 41.25 | 42.70 | 39.25 | 40.66 | 00:00:00 | | 2009-03-26 | 23,313,600 | 42.07 | 43.45 | 41.94 | 43.05 | 00:00:00 | | 2009-03-27 | 15,340,400 | 41.63 | 42.89 | 41.32 | 42.12 | 00:00:00 | | 2009-03-30 | 21,994,700 | 40.14 | 40.27 | 37.85 | 38.53 | 00:00:00 | | 2009-03-31 | 27,692,200 | 39.09 | 39.19 | 36.52 | 38.11 | 00:00:00 | | 2009-04-01 | 19,659,900 | 36.95 | 40.00 | 36.60 | 39.71 | 00:00:00 | | 2009-04-02 | 21,673,700 | 41.48 | 42.87 | 41.35 | 41.57 | 00:00:00 | | 2009-04-03 | 20,074,300 | 41.40 | 43.75 | 41.25 | 42.67 | 00:00:00 | | 2009-04-06 | 15,908,500 | 41.37 | 41.84 | 40.36 | 41.75 | 00:00:00 | | 2009-04-07 | 17,865,300 | 40.95 | 42.71 | 40.90 | 41.36 | 00:00:00 | | 2009-04-08 | 16,028,900 | 41.62 | 42.10 | 39.68 | 40.62 | 00:00:00 | | 2009-04-09 | 19,757,200 | 42.84 | 44.26 | 42.17 | 44.10 | 00:00:00 | | 2009-04-13 | 17,938,500 | 45.02 | 46.02 | 43.36 | 45.59 | 00:00:00 | | 2009-04-14 | 17,435,500 | 45.23 | 46.22 | 44.15 | 44.26 | 00:00:00 | | 2009-04-15 | 16,516,700 | 44.35 | 44.92 | 43.65 | 44.80 | 00:00:00 | | 2009-04-16 | 17,484,800 | 44.92 | 45.00 | 42.65 | 43.74 | 00:00:00 | | 2009-04-17 | 14,575,600 | 43.56 | 43.79 | 42.46 | 43.40 | 00:00:00 | | 2009-04-20 | 18,175,500 | 41.03 | 41.50 | 38.87 | 39.11 | 00:00:00 | | 2009-04-21 | 16,153,200 | 38.05 | 40.75 | 38.00 | 40.73 | 00:00:00 | | 2009-04-22 | 22,948,400 | 39.41 | 42.73 | 39.05 | 40.45 | 00:00:00 | | 2009-04-23 | 16,312,900 | 40.02 | 40.29 | 38.53 | 39.16 | 00:00:00 | | 2009-04-24 | 15,539,900 | 40.10 | 41.39 | 39.56 | 40.93 | 00:00:00 | | 2009-04-27 | 13,064,300 | 39.46 | 40.50 | 38.90 | 39.68 | 00:00:00 | | 2009-04-28 | 15,757,200 | 38.70 | 39.33 | 38.18 | 38.27 | 00:00:00 | | 2009-04-29 | 17,280,100 | 39.28 | 41.59 | 39.05 | 40.96 | 00:00:00 | | 2009-04-30 | 18,165,600 | 42.00 | 43.47 | 41.53 | 42.65 | 00:00:00 | | 2009-05-01 | 17,016,100 | 42.59 | 45.60 | 42.46 | 44.48 | 00:00:00 | | 2009-05-04 | 21,634,500 | 46.10 | 48.68 | 45.94 | 48.64 | 00:00:00 | | 2009-05-05 | 19,956,100 | 48.86 | 50.48 | 47.39 | 50.01 | 00:00:00 | | 2009-05-06 | 22,125,600 | 51.82 | 52.99 | 51.23 | 51.85 | 00:00:00 | | 2009-05-07 | 18,396,300 | 52.65 | 52.65 | 48.16 | 49.04 | 00:00:00 | | 2009-05-08 | 16,556,200 | 50.39 | 52.21 | 49.92 | 51.80 | 00:00:00 | | 2009-05-11 | 12,290,100 | 50.05 | 51.08 | 49.07 | 50.98 | 00:00:00 | | 2009-05-12 | 17,569,100 | 51.39 | 52.17 | 47.62 | 49.11 | 00:00:00 | | 2009-05-13 | 17,264,500 | 47.12 | 48.11 | 45.55 | 46.01 | 00:00:00 | | 2009-05-14 | 16,563,900 | 45.66 | 47.26 | 44.53 | 46.11 | 00:00:00 | | 2009-05-15 | 15,345,200 | 46.46 | 47.20 | 44.55 | 45.17 | 00:00:00 | | 2009-05-18 | 14,714,300 | 46.14 | 48.72 | 46.02 | 48.67 | 00:00:00 | | 2009-05-19 | 12,030,300 | 49.31 | 50.50 | 48.73 | 49.52 | 00:00:00 | | 2009-05-20 | 13,328,100 | 50.34 | 52.35 | 49.69 | 50.00 | 00:00:00 | | 2009-05-21 | 14,580,800 | 48.94 | 49.38 | 47.90 | 48.65 | 00:00:00 | | 2009-05-22 | 11,688,400 | 49.62 | 49.94 | 48.22 | 48.34 | 00:00:00 | | 2009-05-26 | 11,983,400 | 47.24 | 50.53 | 46.58 | 49.99 | 00:00:00 | | 2009-05-27 | 15,072,000 | 50.27 | 51.99 | 49.61 | 49.75 | 00:00:00 | | 2009-05-28 | 17,440,400 | 50.62 | 53.04 | 49.97 | 52.20 | 00:00:00 | | 2009-05-29 | 16,643,500 | 53.88 | 54.45 | 52.63 | 54.43 | 00:00:00 | | 2009-06-01 | 19,596,800 | 56.69 | 59.45 | 56.60 | 58.12 | 00:00:00 | | 2009-06-02 | 17,346,000 | 57.70 | 58.98 | 56.44 | 56.88 | 00:00:00 | | 2009-06-03 | 20,778,500 | 55.99 | 56.20 | 52.10 | 53.66 | 00:00:00 | | 2009-06-04 | 15,183,000 | 54.36 | 56.65 | 53.38 | 56.33 | 00:00:00 | | 2009-06-05 | 17,454,800 | 56.50 | 58.45 | 55.12 | 57.16 | 00:00:00 | | 2009-06-08 | 11,637,400 | 55.89 | 57.00 | 54.72 | 56.48 | 00:00:00 | | 2009-06-09 | 17,085,000 | 57.31 | 59.58 | 56.56 | 58.96 | 00:00:00 | | 2009-06-10 | 20,652,300 | 60.15 | 60.76 | 57.90 | 59.89 | 00:00:00 | | 2009-06-11 | 18,345,800 | 60.16 | 61.55 | 59.30 | 60.42 | 00:00:00 | | 2009-06-12 | 17,173,100 | 59.40 | 60.27 | 58.09 | 58.51 | 00:00:00 | | 2009-06-15 | 16,693,100 | 56.96 | 57.13 | 55.13 | 55.14 | 00:00:00 | | 2009-06-16 | 23,541,500 | 56.15 | 56.40 | 52.01 | 52.39 | 00:00:00 | | 2009-06-17 | 28,226,900 | 51.26 | 51.48 | 48.75 | 50.48 | 00:00:00 | | 2009-06-18 | 17,160,600 | 50.12 | 51.41 | 49.31 | 50.50 | 00:00:00 | | 2009-06-19 | 15,790,600 | 51.51 | 52.38 | 50.30 | 50.93 | 00:00:00 | | 2009-06-22 | 25,246,800 | 48.95 | 48.97 | 45.09 | 45.18 | 00:00:00 | | 2009-06-23 | 23,249,100 | 46.34 | 47.80 | 45.70 | 47.18 | 00:00:00 | | 2009-06-24 | 22,129,700 | 48.96 | 50.48 | 48.10 | 48.80 | 00:00:00 | | 2009-06-25 | 17,662,400 | 48.86 | 51.03 | 48.26 | 50.75 | 00:00:00 | | 2009-06-26 | 13,810,000 | 50.85 | 51.35 | 50.14 | 50.55 | 00:00:00 | | 2009-06-29 | 13,935,500 | 51.28 | 51.53 | 49.85 | 50.33 | 00:00:00 | | 2009-06-30 | 16,758,500 | 50.89 | 51.68 | 49.33 | 50.11 | 00:00:00 | | 2009-07-01 | 19,124,700 | 51.50 | 52.97 | 50.35 | 50.57 | 00:00:00 | | 2009-07-02 | 12,623,600 | 49.33 | 50.20 | 48.40 | 49.72 | 00:00:00 | | 2009-07-06 | 26,964,900 | 47.92 | 48.18 | 45.13 | 45.94 | 00:00:00 | | 2009-07-07 | 24,070,700 | 46.55 | 46.79 | 44.99 | 45.00 | 00:00:00 | | 2009-07-08 | 29,585,200 | 45.77 | 46.75 | 43.19 | 45.10 | 00:00:00 | | 2009-07-09 | 21,214,200 | 46.84 | 47.52 | 45.85 | 46.69 | 00:00:00 | | 2009-07-10 | 14,712,400 | 46.04 | 47.16 | 45.60 | 46.64 | 00:00:00 | | 2009-07-13 | 17,241,500 | 46.54 | 47.97 | 44.56 | 47.91 | 00:00:00 | | 2009-07-14 | 17,778,400 | 49.26 | 50.10 | 47.77 | 48.18 | 00:00:00 | | 2009-07-15 | 25,931,400 | 50.30 | 51.27 | 49.82 | 50.91 | 00:00:00 | | 2009-07-16 | 20,618,600 | 51.13 | 53.99 | 50.77 | 53.82 | 00:00:00 | | 2009-07-17 | 21,788,800 | 53.87 | 56.26 | 53.31 | 55.50 | 00:00:00 | | 2009-07-20 | 21,740,900 | 57.16 | 57.85 | 55.50 | 57.00 | 00:00:00 | | 2009-07-21 | 27,235,500 | 58.60 | 59.32 | 56.00 | 58.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
