|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 27,235,500 | 58.60 | 59.32 | 56.00 | 58.17 | 00:00:00 | | 2009-07-22 | 20,410,100 | 56.60 | 59.24 | 56.40 | 58.78 | 00:00:00 | | 2009-07-23 | 20,277,100 | 58.26 | 60.49 | 58.16 | 59.75 | 00:00:00 | | 2009-07-24 | 14,867,800 | 59.28 | 60.73 | 58.34 | 59.82 | 00:00:00 | | 2009-07-27 | 13,581,400 | 60.52 | 60.64 | 58.96 | 59.95 | 00:00:00 | | 2009-07-28 | 15,810,200 | 58.86 | 59.28 | 57.34 | 58.57 | 00:00:00 | | 2009-07-29 | 20,507,300 | 56.78 | 56.93 | 54.45 | 55.51 | 00:00:00 | | 2009-07-30 | 18,588,900 | 57.10 | 59.04 | 57.03 | 58.41 | 00:00:00 | | 2009-07-31 | 17,763,900 | 58.17 | 61.00 | 57.64 | 60.30 | 00:00:00 | | 2009-08-03 | 23,285,300 | 62.65 | 65.45 | 62.57 | 65.14 | 00:00:00 | | 2009-08-04 | 17,221,800 | 64.69 | 64.90 | 62.64 | 63.10 | 00:00:00 | | 2009-08-05 | 17,715,100 | 63.85 | 64.99 | 62.51 | 64.46 | 00:00:00 | | 2009-08-06 | 18,720,900 | 65.25 | 66.20 | 63.07 | 63.99 | 00:00:00 | | 2009-08-07 | 15,410,400 | 65.03 | 65.31 | 62.75 | 63.41 | 00:00:00 | | 2009-08-10 | 11,823,800 | 63.18 | 63.18 | 61.55 | 62.38 | 00:00:00 | | 2009-08-11 | 13,023,700 | 62.16 | 62.44 | 61.00 | 61.88 | 00:00:00 | | 2009-08-12 | 13,514,600 | 61.22 | 63.59 | 61.05 | 62.98 | 00:00:00 | | 2009-08-13 | 17,706,500 | 64.47 | 66.09 | 63.35 | 66.07 | 00:00:00 | | 2009-08-14 | 14,362,700 | 65.58 | 65.87 | 62.60 | 63.65 | 00:00:00 | | 2009-08-17 | 16,287,300 | 60.61 | 60.61 | 58.56 | 59.36 | 00:00:00 | | 2009-08-18 | 13,176,500 | 59.88 | 60.70 | 59.30 | 60.47 | 00:00:00 | | 2009-08-19 | 19,797,500 | 59.00 | 62.51 | 58.50 | 62.09 | 00:00:00 | | 2009-08-20 | 15,154,000 | 63.29 | 63.95 | 62.09 | 62.23 | 00:00:00 | | 2009-08-21 | 16,008,200 | 63.76 | 65.35 | 62.95 | 65.06 | 00:00:00 | | 2009-08-24 | 14,650,000 | 66.62 | 67.46 | 65.10 | 65.44 | 00:00:00 | | 2009-08-25 | 15,706,500 | 65.59 | 66.20 | 63.56 | 64.11 | 00:00:00 | | 2009-08-26 | 17,807,500 | 63.89 | 64.27 | 62.90 | 63.13 | 00:00:00 | | 2009-08-27 | 14,420,100 | 63.13 | 64.30 | 61.50 | 64.26 | 00:00:00 | | 2009-08-28 | 12,722,700 | 65.88 | 66.68 | 64.66 | 65.48 | 00:00:00 | | 2009-08-31 | 13,767,200 | 63.50 | 63.85 | 62.66 | 62.98 | 00:00:00 | | 2009-09-01 | 18,703,900 | 63.18 | 64.10 | 60.30 | 60.61 | 00:00:00 | | 2009-09-02 | 13,987,300 | 60.29 | 62.24 | 59.75 | 61.80 | 00:00:00 | | 2009-09-03 | 13,832,000 | 63.70 | 64.50 | 62.60 | 64.48 | 00:00:00 | | 2009-09-04 | 10,762,100 | 64.62 | 66.10 | 63.45 | 66.00 | 00:00:00 | | 2009-09-08 | 13,261,000 | 68.50 | 68.90 | 67.64 | 68.00 | 00:00:00 | | 2009-09-09 | 12,550,800 | 68.19 | 68.38 | 66.62 | 67.68 | 00:00:00 | | 2009-09-10 | 13,090,600 | 66.90 | 69.30 | 66.15 | 69.26 | 00:00:00 | | 2009-09-11 | 16,131,500 | 70.00 | 71.45 | 69.17 | 70.37 | 00:00:00 | | 2009-09-14 | 12,021,800 | 68.97 | 70.74 | 68.27 | 70.62 | 00:00:00 | | 2009-09-15 | 12,955,800 | 70.75 | 71.69 | 70.13 | 71.32 | 00:00:00 | | 2009-09-16 | 13,568,100 | 72.80 | 72.96 | 71.75 | 72.15 | 00:00:00 | | 2009-09-17 | 13,439,300 | 71.59 | 72.95 | 70.45 | 71.47 | 00:00:00 | | 2009-09-18 | 13,842,500 | 71.48 | 71.79 | 69.41 | 70.14 | 00:00:00 | | 2009-09-21 | 11,630,000 | 68.80 | 70.77 | 67.68 | 70.08 | 00:00:00 | | 2009-09-22 | 12,543,700 | 71.47 | 73.43 | 71.45 | 73.15 | 00:00:00 | | 2009-09-23 | 15,374,600 | 73.30 | 73.42 | 71.02 | 71.09 | 00:00:00 | | 2009-09-24 | 18,076,300 | 71.22 | 71.50 | 67.56 | 68.10 | 00:00:00 | | 2009-09-25 | 15,614,400 | 67.61 | 69.33 | 66.55 | 66.69 | 00:00:00 | | 2009-09-28 | 11,989,500 | 67.38 | 69.20 | 66.45 | 68.96 | 00:00:00 | | 2009-09-29 | 13,012,100 | 68.99 | 70.45 | 68.19 | 68.32 | 00:00:00 | | 2009-09-30 | 13,891,600 | 69.81 | 69.97 | 67.72 | 68.61 | 00:00:00 | | 2009-10-01 | 16,659,000 | 68.43 | 68.57 | 65.11 | 65.40 | 00:00:00 | | 2009-10-02 | 17,142,500 | 63.35 | 66.65 | 63.00 | 65.86 | 00:00:00 | | 2009-10-05 | 11,440,500 | 66.11 | 67.89 | 65.57 | 67.31 | 00:00:00 | | 2009-10-06 | 13,259,200 | 69.02 | 70.37 | 68.55 | 69.61 | 00:00:00 | | 2009-10-07 | 16,070,600 | 69.75 | 72.85 | 69.50 | 72.78 | 00:00:00 | | 2009-10-08 | 19,700,600 | 73.95 | 75.67 | 73.15 | 74.98 | 00:00:00 | | 2009-10-09 | 10,648,400 | 74.71 | 75.09 | 73.16 | 74.34 | 00:00:00 | | 2009-10-12 | 9,964,900 | 75.60 | 76.46 | 73.87 | 74.48 | 00:00:00 | | 2009-10-13 | 11,432,200 | 73.50 | 75.28 | 73.18 | 74.85 | 00:00:00 | | 2009-10-14 | 11,819,500 | 76.01 | 76.55 | 75.26 | 76.23 | 00:00:00 | | 2009-10-15 | 10,099,600 | 75.60 | 76.43 | 74.95 | 75.93 | 00:00:00 | | 2009-10-16 | 9,607,600 | 75.62 | 76.14 | 74.37 | 75.73 | 00:00:00 | | 2009-10-19 | 12,474,300 | 76.50 | 79.53 | 76.08 | 79.00 | 00:00:00 | | 2009-10-20 | 13,631,800 | 79.77 | 79.90 | 77.33 | 78.63 | 00:00:00 | | 2009-10-21 | 23,091,600 | 79.18 | 82.59 | 78.05 | 79.72 | 00:00:00 | | 2009-10-22 | 17,783,900 | 80.72 | 83.33 | 79.88 | 82.98 | 00:00:00 | | 2009-10-23 | 16,974,100 | 83.75 | 84.28 | 80.90 | 81.35 | 00:00:00 | | 2009-10-26 | 16,532,600 | 81.81 | 83.35 | 79.25 | 79.48 | 00:00:00 | | 2009-10-27 | 17,303,900 | 79.36 | 79.65 | 76.95 | 77.45 | 00:00:00 | | 2009-10-28 | 17,729,700 | 76.85 | 77.73 | 73.00 | 73.45 | 00:00:00 | | 2009-10-29 | 16,633,800 | 75.00 | 78.36 | 75.00 | 78.17 | 00:00:00 | | 2009-10-30 | 20,699,100 | 78.15 | 78.16 | 72.81 | 73.36 | 00:00:00 | | 2009-11-02 | 19,054,200 | 74.47 | 76.36 | 72.38 | 74.61 | 00:00:00 | | 2009-11-03 | 17,488,900 | 72.87 | 77.50 | 72.36 | 76.78 | 00:00:00 | | 2009-11-04 | 18,899,800 | 78.10 | 79.60 | 77.40 | 77.70 | 00:00:00 | | 2009-11-05 | 15,304,600 | 78.25 | 79.88 | 77.80 | 79.50 | 00:00:00 | | 2009-11-06 | 13,426,200 | 78.58 | 80.30 | 78.54 | 79.56 | 00:00:00 | | 2009-11-09 | 14,365,100 | 81.57 | 83.70 | 81.57 | 83.20 | 00:00:00 | | 2009-11-10 | 15,441,900 | 82.49 | 83.45 | 81.25 | 82.57 | 00:00:00 | | 2009-11-11 | 14,295,800 | 84.35 | 84.70 | 82.34 | 82.94 | 00:00:00 | | 2009-11-12 | 15,978,500 | 82.59 | 83.36 | 80.61 | 81.16 | 00:00:00 | | 2009-11-13 | 11,304,000 | 81.75 | 82.54 | 80.70 | 81.57 | 00:00:00 | | 2009-11-16 | 14,178,200 | 83.57 | 85.00 | 83.34 | 84.48 | 00:00:00 | | 2009-11-17 | 12,053,700 | 83.96 | 85.36 | 82.91 | 85.36 | 00:00:00 | | 2009-11-18 | 12,108,700 | 85.95 | 86.11 | 83.59 | 84.69 | 00:00:00 | | 2009-11-19 | 14,447,400 | 83.91 | 85.25 | 82.50 | 84.72 | 00:00:00 | | 2009-11-20 | 11,417,800 | 84.08 | 84.87 | 83.10 | 84.57 | 00:00:00 | | 2009-11-23 | 11,688,800 | 86.55 | 87.23 | 84.61 | 85.33 | 00:00:00 | | 2009-11-24 | 9,593,100 | 85.48 | 85.89 | 84.02 | 85.59 | 00:00:00 | | 2009-11-25 | 8,332,000 | 86.29 | 87.35 | 85.75 | 87.32 | 00:00:00 | | 2009-11-27 | 10,549,500 | 83.59 | 85.68 | 82.81 | 84.14 | 00:00:00 | | 2009-11-30 | 14,136,600 | 83.68 | 84.18 | 82.14 | 82.80 | 00:00:00 | | 2009-12-01 | 12,275,700 | 84.09 | 85.20 | 83.65 | 83.91 | 00:00:00 | | 2009-12-02 | 11,264,900 | 84.21 | 86.00 | 83.99 | 85.18 | 00:00:00 | | 2009-12-03 | 11,009,700 | 84.65 | 85.55 | 83.60 | 83.80 | 00:00:00 | | 2009-12-04 | 22,220,000 | 84.43 | 84.80 | 78.73 | 79.87 | 00:00:00 | | 2009-12-07 | 13,428,800 | 79.08 | 80.68 | 78.27 | 78.69 | 00:00:00 | | 2009-12-08 | 15,222,300 | 77.58 | 77.90 | 76.11 | 76.27 | 00:00:00 | | 2009-12-09 | 13,299,200 | 77.00 | 78.50 | 76.22 | 78.37 | 00:00:00 | | 2009-12-10 | 9,734,700 | 78.92 | 79.27 | 77.25 | 77.74 | 00:00:00 | | 2009-12-11 | 12,500,300 | 78.60 | 78.89 | 76.52 | 76.81 | 00:00:00 | | 2009-12-14 | 8,659,300 | 77.95 | 78.90 | 76.92 | 78.84 | 00:00:00 | | 2009-12-15 | 10,344,100 | 78.38 | 79.85 | 77.80 | 78.09 | 00:00:00 | | 2009-12-16 | 9,170,900 | 78.96 | 80.29 | 78.71 | 79.45 | 00:00:00 | | 2009-12-17 | 12,244,900 | 78.27 | 78.44 | 75.76 | 75.96 | 00:00:00 | | 2009-12-18 | 12,138,300 | 76.87 | 77.31 | 75.48 | 76.54 | 00:00:00 | | 2009-12-21 | 9,560,100 | 77.23 | 78.29 | 76.91 | 77.96 | 00:00:00 | | 2009-12-22 | 7,565,700 | 77.80 | 78.98 | 77.60 | 78.45 | 00:00:00 | | 2009-12-23 | 9,837,400 | 79.52 | 81.50 | 79.27 | 80.93 | 00:00:00 | | 2009-12-24 | 3,767,300 | 81.97 | 82.19 | 81.40 | 81.81 | 00:00:00 | | 2009-12-28 | 7,869,300 | 83.05 | 83.43 | 81.25 | 81.80 | 00:00:00 | | 2009-12-29 | 8,212,000 | 82.70 | 83.33 | 81.06 | 81.09 | 00:00:00 | | 2009-12-30 | 5,715,300 | 80.73 | 81.48 | 80.31 | 80.88 | 00:00:00 | | 2009-12-31 | 4,463,500 | 81.58 | 81.68 | 80.29 | 80.29 | 00:00:00 | | 2010-01-04 | 9,041,200 | 82.61 | 83.60 | 82.55 | 83.46 | 00:00:00 | | 2010-01-05 | 8,656,500 | 83.51 | 84.50 | 83.13 | 83.96 | 00:00:00 | | 2010-01-06 | 15,345,600 | 84.86 | 87.98 | 84.77 | 87.31 | 00:00:00 | | 2010-01-07 | 9,749,600 | 86.53 | 86.80 | 85.01 | 85.64 | 00:00:00 | | 2010-01-08 | 10,640,700 | 85.94 | 88.20 | 84.81 | 88.10 | 00:00:00 | | 2010-01-11 | 15,445,000 | 89.97 | 90.55 | 87.08 | 88.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
