|
 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 | | 2010-07-02 | 10,096,700 | 59.27 | 59.66 | 57.88 | 58.54 | 00:00:00 | | 2010-07-06 | 12,767,000 | 60.60 | 61.69 | 58.38 | 59.19 | 00:00:00 | | 2010-07-07 | 14,061,500 | 59.88 | 62.96 | 59.24 | 62.96 | 00:00:00 | | 2010-07-08 | 12,894,500 | 63.75 | 64.37 | 62.16 | 63.16 | 00:00:00 | | 2010-07-09 | 11,880,500 | 63.13 | 66.14 | 62.89 | 65.98 | 00:00:00 | | 2010-07-12 | 16,977,900 | 65.26 | 65.44 | 62.56 | 63.22 | 00:00:00 | | 2010-07-13 | 11,665,900 | 64.75 | 64.96 | 63.22 | 64.12 | 00:00:00 | | 2010-07-14 | 10,532,100 | 63.73 | 64.72 | 63.00 | 63.66 | 00:00:00 | | 2010-07-15 | 11,076,900 | 63.74 | 63.76 | 61.84 | 63.17 | 00:00:00 | | 2010-07-16 | 13,944,100 | 62.63 | 62.95 | 59.91 | 60.08 | 00:00:00 | | 2010-07-19 | 8,879,600 | 60.47 | 61.43 | 60.01 | 60.86 | 00:00:00 | | 2010-07-20 | 16,824,000 | 60.66 | 65.13 | 60.46 | 64.32 | 00:00:00 | | 2010-07-21 | 22,783,400 | 67.58 | 68.36 | 65.44 | 66.06 | 00:00:00 | | 2010-07-22 | 18,933,800 | 67.97 | 69.97 | 67.75 | 68.78 | 00:00:00 | | 2010-07-23 | 14,985,000 | 69.12 | 71.38 | 68.75 | 71.08 | 00:00:00 | | 2010-07-26 | 9,900,200 | 70.83 | 71.80 | 70.05 | 71.24 | 00:00:00 | | 2010-07-27 | 13,267,900 | 71.59 | 72.00 | 68.62 | 69.83 | 00:00:00 | | 2010-07-28 | 11,748,300 | 69.46 | 71.58 | 69.42 | 70.38 | 00:00:00 | | 2010-07-29 | 11,797,300 | 71.29 | 72.49 | 70.02 | 70.74 | 00:00:00 | | 2010-07-30 | 11,155,600 | 69.37 | 71.77 | 69.35 | 71.54 | 00:00:00 | | 2010-08-02 | 13,025,600 | 73.21 | 75.13 | 73.08 | 74.80 | 00:00:00 | | 2010-08-03 | 9,065,800 | 74.14 | 74.48 | 73.05 | 74.03 | 00:00:00 | | 2010-08-04 | 10,151,700 | 74.36 | 75.26 | 73.17 | 75.00 | 00:00:00 | | 2010-08-05 | 9,651,000 | 74.85 | 74.85 | 73.09 | 74.07 | 00:00:00 | | 2010-08-06 | 11,774,800 | 73.42 | 76.25 | 73.39 | 74.61 | 00:00:00 | | 2010-08-09 | 5,358,200 | 75.31 | 75.60 | 74.03 | 74.73 | 00:00:00 | | 2010-08-10 | 10,206,300 | 73.00 | 73.81 | 72.20 | 73.21 | 00:00:00 | | 2010-08-11 | 11,890,100 | 70.81 | 71.15 | 69.50 | 70.04 | 00:00:00 | | 2010-08-12 | 9,455,200 | 69.43 | 71.32 | 69.14 | 70.39 | 00:00:00 | | 2010-08-13 | 6,422,300 | 69.91 | 70.49 | 69.42 | 70.07 | 00:00:00 | | 2010-08-16 | 6,348,100 | 70.87 | 71.69 | 70.32 | 70.63 | 00:00:00 | | 2010-08-17 | 9,741,300 | 72.53 | 74.00 | 72.31 | 72.83 | 00:00:00 | | 2010-08-18 | 6,892,400 | 72.71 | 73.85 | 72.04 | 73.22 | 00:00:00 | | 2010-08-19 | 9,867,100 | 73.14 | 74.30 | 71.60 | 72.09 | 00:00:00 | | 2010-08-20 | 9,913,400 | 71.25 | 71.75 | 70.26 | 71.37 | 00:00:00 | | 2010-08-23 | 6,371,500 | 72.09 | 72.15 | 70.21 | 70.36 | 00:00:00 | | 2010-08-24 | 15,260,400 | 68.31 | 68.36 | 66.52 | 67.05 | 00:00:00 | | 2010-08-25 | 13,392,200 | 66.34 | 66.87 | 65.71 | 66.66 | 00:00:00 | | 2010-08-26 | 12,045,900 | 68.30 | 68.99 | 67.10 | 67.11 | 00:00:00 | | 2010-08-27 | 13,674,600 | 68.45 | 71.27 | 67.50 | 71.20 | 00:00:00 | | 2010-08-30 | 8,240,600 | 71.09 | 71.94 | 70.35 | 70.36 | 00:00:00 | | 2010-08-31 | 12,297,500 | 69.87 | 72.98 | 69.87 | 71.99 | 00:00:00 | | 2010-09-01 | 15,267,900 | 73.98 | 76.34 | 73.73 | 76.19 | 00:00:00 | | 2010-09-02 | 9,584,900 | 75.91 | 77.10 | 75.19 | 76.96 | 00:00:00 | | 2010-09-03 | 10,758,100 | 78.32 | 78.96 | 77.79 | 78.55 | 00:00:00 | | 2010-09-07 | 9,800,600 | 77.37 | 78.80 | 76.40 | 77.86 | 00:00:00 | | 2010-09-08 | 10,041,600 | 78.40 | 80.00 | 78.05 | 79.14 | 00:00:00 | | 2010-09-09 | 9,545,900 | 79.54 | 79.77 | 77.50 | 78.16 | 00:00:00 | | 2010-09-10 | 7,449,900 | 78.14 | 79.53 | 77.80 | 79.31 | 00:00:00 | | 2010-09-13 | 10,040,000 | 80.59 | 82.42 | 80.46 | 81.78 | 00:00:00 | | 2010-09-14 | 9,014,000 | 81.25 | 82.50 | 80.70 | 81.44 | 00:00:00 | | 2010-09-15 | 9,982,200 | 80.94 | 81.46 | 80.02 | 81.40 | 00:00:00 | | 2010-09-16 | 7,707,900 | 81.17 | 82.57 | 81.15 | 81.73 | 00:00:00 | | 2010-09-17 | 7,055,600 | 82.35 | 82.35 | 81.13 | 81.72 | 00:00:00 | | 2010-09-20 | 10,795,400 | 82.13 | 83.77 | 81.87 | 83.35 | 00:00:00 | | 2010-09-21 | 11,370,300 | 83.45 | 83.48 | 80.96 | 82.99 | 00:00:00 | | 2010-09-22 | 10,700,000 | 83.61 | 85.35 | 83.51 | 84.51 | 00:00:00 | | 2010-09-23 | 11,525,200 | 83.15 | 85.24 | 81.94 | 84.23 | 00:00:00 | | 2010-09-24 | 9,730,600 | 86.01 | 87.47 | 85.77 | 86.61 | 00:00:00 | | 2010-09-27 | 6,966,500 | 86.49 | 87.29 | 85.77 | 86.56 | 00:00:00 | | 2010-09-28 | 10,686,200 | 86.67 | 87.34 | 84.81 | 87.03 | 00:00:00 | | 2010-09-29 | 9,609,200 | 86.94 | 87.92 | 85.66 | 86.20 | 00:00:00 | | 2010-09-30 | 10,828,700 | 86.99 | 87.25 | 84.24 | 85.39 | 00:00:00 | | 2010-10-01 | 15,620,000 | 86.95 | 89.29 | 86.37 | 89.13 | 00:00:00 | | 2010-10-04 | 11,648,000 | 88.44 | 88.59 | 86.67 | 87.23 | 00:00:00 | | 2010-10-05 | 13,231,700 | 88.71 | 91.80 | 88.61 | 91.18 | 00:00:00 | | 2010-10-06 | 13,642,200 | 91.50 | 94.36 | 91.45 | 93.62 | 00:00:00 | | 2010-10-07 | 13,442,000 | 93.63 | 93.87 | 89.85 | 91.40 | 00:00:00 | | 2010-10-08 | 13,560,500 | 92.31 | 95.91 | 92.00 | 95.51 | 00:00:00 | | 2010-10-11 | 7,505,100 | 95.66 | 96.57 | 94.65 | 95.38 | 00:00:00 | | 2010-10-12 | 10,577,500 | 94.80 | 95.59 | 92.91 | 95.43 | 00:00:00 | | 2010-10-13 | 15,183,400 | 96.56 | 99.92 | 96.45 | 99.08 | 00:00:00 | | 2010-10-14 | 15,481,300 | 99.16 | 100.34 | 98.17 | 98.99 | 00:00:00 | | 2010-10-15 | 12,653,000 | 99.06 | 99.35 | 96.71 | 98.05 | 00:00:00 | | 2010-10-18 | 9,673,300 | 96.64 | 97.38 | 95.70 | 96.30 | 00:00:00 | | 2010-10-19 | 14,562,100 | 92.85 | 94.59 | 92.00 | 92.72 | 00:00:00 | | 2010-10-20 | 10,553,000 | 93.97 | 96.24 | 93.41 | 95.35 | 00:00:00 | | 2010-10-21 | 17,863,000 | 99.05 | 99.65 | 94.42 | 96.43 | 00:00:00 | | 2010-10-22 | 10,500,400 | 96.46 | 96.55 | 93.02 | 94.05 | 00:00:00 | | 2010-10-25 | 10,060,600 | 97.00 | 97.84 | 95.55 | 96.07 | 00:00:00 | | 2010-10-26 | 10,502,100 | 94.98 | 98.42 | 94.50 | 98.28 | 00:00:00 | | 2010-10-27 | 11,722,800 | 95.94 | 96.40 | 94.04 | 95.50 | 00:00:00 | | 2010-10-28 | 9,998,600 | 96.99 | 97.50 | 95.35 | 95.49 | 00:00:00 | | 2010-10-29 | 8,372,200 | 94.79 | 95.35 | 94.00 | 94.79 | 00:00:00 | | 2010-11-01 | 8,838,600 | 96.55 | 96.60 | 95.01 | 96.24 | 00:00:00 | | 2010-11-02 | 10,610,300 | 97.39 | 98.25 | 96.61 | 97.66 | 00:00:00 | | 2010-11-03 | 11,606,900 | 97.60 | 97.85 | 95.05 | 97.09 | 00:00:00 | | 2010-11-04 | 17,233,500 | 100.04 | 103.95 | 99.85 | 103.89 | 00:00:00 | | 2010-11-05 | 13,704,900 | 103.00 | 107.07 | 102.96 | 104.84 | 00:00:00 | | 2010-11-08 | 7,417,800 | 104.29 | 105.71 | 103.21 | 105.28 | 00:00:00 | | 2010-11-09 | 19,603,000 | 107.82 | 108.51 | 101.92 | 102.65 | 00:00:00 | | 2010-11-10 | 14,267,900 | 102.68 | 104.48 | 100.62 | 104.33 | 00:00:00 | | 2010-11-11 | 13,632,100 | 105.60 | 108.11 | 104.65 | 108.01 | 00:00:00 | | 2010-11-12 | 16,273,400 | 105.54 | 106.70 | 102.22 | 103.92 | 00:00:00 | | 2010-11-15 | 9,678,200 | 103.90 | 104.48 | 101.82 | 102.00 | 00:00:00 | | 2010-11-16 | 22,047,400 | 99.47 | 99.80 | 96.02 | 97.61 | 00:00:00 | | 2010-11-17 | 11,293,600 | 97.05 | 99.32 | 96.57 | 96.84 | 00:00:00 | | 2010-11-18 | 11,456,400 | 99.69 | 101.48 | 99.55 | 99.85 | 00:00:00 | | 2010-11-19 | 11,152,100 | 98.70 | 101.93 | 97.80 | 101.80 | 00:00:00 | | 2010-11-22 | 9,908,300 | 100.44 | 102.50 | 99.99 | 102.01 | 00:00:00 | | 2010-11-23 | 11,021,400 | 100.00 | 100.09 | 97.93 | 98.70 | 00:00:00 | | 2010-11-24 | 7,960,200 | 99.67 | 101.25 | 99.20 | 100.72 | 00:00:00 | | 2010-11-26 | 4,869,100 | 99.28 | 99.29 | 97.79 | 97.92 | 00:00:00 | | 2010-11-29 | 13,010,300 | 97.57 | 101.60 | 96.35 | 101.30 | 00:00:00 | | 2010-11-30 | 12,774,100 | 100.10 | 103.18 | 99.71 | 101.32 | 00:00:00 | | 2010-12-01 | 10,707,000 | 104.13 | 105.57 | 103.05 | 105.49 | 00:00:00 | | 2010-12-02 | 11,159,200 | 105.50 | 108.25 | 105.50 | 107.64 | 00:00:00 | | 2010-12-03 | 8,631,300 | 106.87 | 109.43 | 106.87 | 108.95 | 00:00:00 | | 2010-12-06 | 11,493,600 | 108.97 | 111.90 | 108.95 | 109.90 | 00:00:00 | | 2010-12-07 | 12,700,600 | 113.08 | 114.24 | 110.34 | 110.63 | 00:00:00 | | 2010-12-08 | 13,511,300 | 111.06 | 111.55 | 106.70 | 108.60 | 00:00:00 | | 2010-12-09 | 9,899,400 | 111.92 | 112.00 | 109.64 | 110.66 | 00:00:00 | | 2010-12-10 | 8,683,100 | 111.78 | 113.04 | 110.30 | 112.87 | 00:00:00 | | 2010-12-13 | 9,997,500 | 115.14 | 117.40 | 114.40 | 115.53 | 00:00:00 | | 2010-12-14 | 8,546,000 | 115.96 | 116.05 | 114.01 | 114.82 | 00:00:00 | | 2010-12-15 | 9,877,500 | 113.60 | 114.70 | 111.82 | 112.05 | 00:00:00 | | 2010-12-16 | 8,299,800 | 112.43 | 112.45 | 109.75 | 111.44 | 00:00:00 | | 2010-12-17 | 10,141,000 | 112.23 | 113.90 | 112.02 | 113.71 | 00:00:00 | | 2010-12-20 | 6,813,700 | 115.29 | 115.86 | 113.93 | 114.04 | 00:00:00 | | 2010-12-21 | 5,747,700 | 115.66 | 116.38 | 114.38 | 116.20 | 00:00:00 | | 2010-12-22 | 5,750,200 | 117.21 | 117.35 | 115.78 | 116.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
