|
 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 | | 2011-06-15 | 23,592,600 | 49.61 | 49.84 | 48.09 | 48.53 | 00:00:00 | | 2011-06-16 | 22,437,600 | 47.96 | 48.66 | 47.06 | 47.85 | 00:00:00 | | 2011-06-17 | 17,351,400 | 48.62 | 48.80 | 47.50 | 47.93 | 00:00:00 | | 2011-06-20 | 18,374,600 | 47.55 | 48.28 | 47.37 | 47.41 | 00:00:00 | | 2011-06-21 | 17,224,300 | 48.05 | 49.38 | 47.98 | 49.24 | 00:00:00 | | 2011-06-22 | 15,284,400 | 49.20 | 49.90 | 48.83 | 48.86 | 00:00:00 | | 2011-06-23 | 21,648,600 | 47.84 | 49.06 | 47.11 | 48.94 | 00:00:00 | | 2011-06-24 | 17,760,800 | 49.45 | 49.65 | 48.19 | 48.43 | 00:00:00 | | 2011-06-27 | 14,089,500 | 48.13 | 48.83 | 47.40 | 48.69 | 00:00:00 | | 2011-06-28 | 19,061,200 | 48.91 | 50.46 | 48.70 | 50.44 | 00:00:00 | | 2011-06-29 | 24,492,700 | 51.08 | 52.62 | 50.85 | 51.62 | 00:00:00 | | 2011-06-30 | 24,250,800 | 51.94 | 53.42 | 51.88 | 52.90 | 00:00:00 | | 2011-07-01 | 17,077,900 | 52.85 | 53.50 | 51.97 | 53.50 | 00:00:00 | | 2011-07-05 | 15,679,500 | 53.52 | 53.98 | 53.15 | 53.62 | 00:00:00 | | 2011-07-06 | 13,638,200 | 53.00 | 53.81 | 52.76 | 53.52 | 00:00:00 | | 2011-07-07 | 23,570,400 | 54.78 | 56.12 | 54.46 | 55.49 | 00:00:00 | | 2011-07-08 | 17,860,500 | 54.62 | 55.24 | 54.16 | 55.12 | 00:00:00 | | 2011-07-11 | 19,934,500 | 53.88 | 54.21 | 53.02 | 53.30 | 00:00:00 | | 2011-07-12 | 18,354,100 | 53.10 | 55.08 | 53.05 | 54.08 | 00:00:00 | | 2011-07-13 | 17,627,400 | 54.61 | 55.89 | 54.38 | 54.89 | 00:00:00 | | 2011-07-14 | 16,542,800 | 55.30 | 55.50 | 54.00 | 54.25 | 00:00:00 | | 2011-07-15 | 13,696,700 | 54.76 | 55.40 | 54.57 | 55.34 | 00:00:00 | | 2011-07-18 | 14,714,300 | 55.19 | 55.95 | 54.63 | 55.05 | 00:00:00 | | 2011-07-19 | 12,827,500 | 56.00 | 56.38 | 55.65 | 56.30 | 00:00:00 | | 2011-07-20 | 14,056,600 | 56.46 | 56.50 | 55.47 | 55.92 | 00:00:00 | | 2011-07-21 | 18,476,900 | 55.94 | 56.68 | 54.77 | 55.34 | 00:00:00 | | 2011-07-22 | 11,615,200 | 55.43 | 55.81 | 54.91 | 55.67 | 00:00:00 | | 2011-07-25 | 9,494,300 | 55.17 | 55.96 | 54.86 | 55.46 | 00:00:00 | | 2011-07-26 | 15,921,600 | 56.07 | 56.78 | 55.43 | 56.08 | 00:00:00 | | 2011-07-27 | 13,723,100 | 55.64 | 56.32 | 54.26 | 54.45 | 00:00:00 | | 2011-07-28 | 11,699,500 | 54.35 | 54.94 | 54.00 | 54.04 | 00:00:00 | | 2011-07-29 | 15,653,500 | 53.16 | 53.83 | 52.18 | 52.96 | 00:00:00 | | 2011-08-01 | 12,933,400 | 54.38 | 54.55 | 52.42 | 53.17 | 00:00:00 | | 2011-08-02 | 14,339,700 | 52.70 | 53.70 | 51.42 | 51.44 | 00:00:00 | | 2011-08-03 | 19,387,000 | 51.40 | 51.86 | 49.50 | 50.65 | 00:00:00 | | 2011-08-04 | 27,257,000 | 49.33 | 49.41 | 46.78 | 46.80 | 00:00:00 | | 2011-08-05 | 31,096,600 | 47.68 | 48.46 | 44.03 | 45.99 | 00:00:00 | | 2011-08-08 | 33,127,600 | 44.13 | 45.02 | 41.20 | 41.89 | 00:00:00 | | 2011-08-09 | 33,417,800 | 43.32 | 45.17 | 41.45 | 45.05 | 00:00:00 | | 2011-08-10 | 25,770,300 | 44.08 | 45.56 | 43.11 | 43.55 | 00:00:00 | | 2011-08-11 | 19,401,400 | 44.30 | 46.48 | 43.66 | 45.82 | 00:00:00 | | 2011-08-12 | 15,401,100 | 46.73 | 46.74 | 45.10 | 45.40 | 00:00:00 | | 2011-08-15 | 13,993,300 | 45.70 | 46.70 | 45.60 | 46.68 | 00:00:00 | | 2011-08-16 | 17,513,500 | 46.00 | 46.59 | 45.49 | 46.01 | 00:00:00 | | 2011-08-17 | 14,401,800 | 46.20 | 47.59 | 46.15 | 46.61 | 00:00:00 | | 2011-08-18 | 29,773,900 | 45.14 | 45.17 | 42.19 | 42.85 | 00:00:00 | | 2011-08-19 | 20,168,700 | 41.94 | 44.19 | 41.76 | 41.94 | 00:00:00 | | 2011-08-22 | 16,083,400 | 43.30 | 43.38 | 41.46 | 41.60 | 00:00:00 | | 2011-08-23 | 15,530,600 | 41.95 | 43.05 | 41.55 | 42.89 | 00:00:00 | | 2011-08-24 | 15,995,400 | 42.95 | 43.54 | 42.11 | 43.47 | 00:00:00 | | 2011-08-25 | 14,756,000 | 44.05 | 44.54 | 43.11 | 43.50 | 00:00:00 | | 2011-08-26 | 14,704,700 | 43.16 | 44.73 | 42.37 | 44.53 | 00:00:00 | | 2011-08-29 | 10,561,600 | 45.11 | 45.89 | 44.72 | 45.81 | 00:00:00 | | 2011-08-30 | 14,128,600 | 45.61 | 46.92 | 45.10 | 46.61 | 00:00:00 | | 2011-08-31 | 21,414,300 | 47.26 | 48.60 | 46.60 | 47.11 | 00:00:00 | | 2011-09-01 | 14,527,800 | 46.89 | 47.87 | 46.25 | 46.46 | 00:00:00 | | 2011-09-02 | 15,232,900 | 45.15 | 45.55 | 44.54 | 44.94 | 00:00:00 | | 2011-09-06 | 14,869,200 | 43.46 | 44.44 | 43.00 | 44.36 | 00:00:00 | | 2011-09-07 | 15,874,900 | 45.38 | 45.56 | 44.87 | 45.17 | 00:00:00 | | 2011-09-08 | 13,729,200 | 44.76 | 45.55 | 44.01 | 44.27 | 00:00:00 | | 2011-09-09 | 25,657,400 | 43.51 | 43.66 | 41.51 | 41.99 | 00:00:00 | | 2011-09-12 | 19,422,600 | 41.02 | 42.03 | 40.24 | 41.31 | 00:00:00 | | 2011-09-13 | 12,886,000 | 41.46 | 42.27 | 40.82 | 42.00 | 00:00:00 | | 2011-09-14 | 16,767,100 | 42.17 | 42.28 | 40.55 | 41.71 | 00:00:00 | | 2011-09-15 | 12,122,800 | 42.48 | 42.72 | 41.50 | 42.54 | 00:00:00 | | 2011-09-16 | 15,299,600 | 43.01 | 43.09 | 41.29 | 41.59 | 00:00:00 | | 2011-09-19 | 18,525,900 | 40.49 | 40.54 | 39.31 | 40.22 | 00:00:00 | | 2011-09-20 | 25,602,000 | 39.96 | 40.77 | 38.13 | 38.55 | 00:00:00 | | 2011-09-21 | 40,981,800 | 38.08 | 38.10 | 35.56 | 35.59 | 00:00:00 | | 2011-09-22 | 49,671,000 | 33.46 | 33.50 | 30.97 | 32.14 | 00:00:00 | | 2011-09-23 | 23,085,700 | 31.40 | 33.08 | 31.40 | 32.37 | 00:00:00 | | 2011-09-26 | 28,989,200 | 32.25 | 33.89 | 31.15 | 33.77 | 00:00:00 | | 2011-09-27 | 28,418,600 | 35.88 | 36.24 | 34.55 | 34.82 | 00:00:00 | | 2011-09-28 | 30,033,000 | 34.52 | 34.93 | 32.08 | 32.30 | 00:00:00 | | 2011-09-29 | 39,708,200 | 33.32 | 33.35 | 30.64 | 31.34 | 00:00:00 | | 2011-09-30 | 24,953,500 | 30.81 | 31.78 | 30.37 | 30.45 | 00:00:00 | | 2011-10-03 | 32,596,700 | 30.21 | 31.57 | 29.85 | 29.87 | 00:00:00 | | 2011-10-04 | 39,419,000 | 29.32 | 32.32 | 28.85 | 32.13 | 00:00:00 | | 2011-10-05 | 38,252,000 | 31.79 | 34.45 | 31.45 | 34.42 | 00:00:00 | | 2011-10-06 | 52,388,100 | 34.93 | 35.40 | 34.09 | 34.88 | 00:00:00 | | 2011-10-07 | 49,831,300 | 35.55 | 35.72 | 33.57 | 34.01 | 00:00:00 | | 2011-10-10 | 31,113,600 | 35.17 | 36.16 | 35.15 | 36.03 | 00:00:00 | | 2011-10-11 | 22,555,600 | 34.92 | 36.01 | 34.62 | 35.45 | 00:00:00 | | 2011-10-12 | 29,871,600 | 36.50 | 37.35 | 35.59 | 35.89 | 00:00:00 | | 2011-10-13 | 25,340,500 | 35.50 | 35.50 | 34.16 | 35.24 | 00:00:00 | | 2011-10-14 | 21,090,500 | 36.75 | 37.20 | 36.07 | 36.77 | 00:00:00 | | 2011-10-17 | 23,547,900 | 36.16 | 36.20 | 34.91 | 35.11 | 00:00:00 | | 2011-10-18 | 27,239,400 | 34.58 | 35.67 | 33.21 | 35.38 | 00:00:00 | | 2011-10-19 | 28,010,000 | 35.17 | 36.35 | 34.21 | 34.38 | 00:00:00 | | 2011-10-20 | 31,054,500 | 34.65 | 35.70 | 33.60 | 34.79 | 00:00:00 | | 2011-10-21 | 27,919,800 | 35.92 | 36.63 | 35.43 | 36.58 | 00:00:00 | | 2011-10-24 | 30,729,200 | 38.57 | 39.86 | 38.20 | 39.50 | 00:00:00 | | 2011-10-25 | 22,847,500 | 39.31 | 39.44 | 38.00 | 38.21 | 00:00:00 | | 2011-10-26 | 23,459,700 | 39.50 | 39.63 | 38.00 | 39.30 | 00:00:00 | | 2011-10-27 | 41,707,000 | 42.62 | 43.50 | 41.63 | 42.75 | 00:00:00 | | 2011-10-28 | 23,505,700 | 41.80 | 43.48 | 41.50 | 42.80 | 00:00:00 | | 2011-10-31 | 21,920,800 | 41.00 | 41.63 | 40.24 | 40.26 | 00:00:00 | | 2011-11-01 | 33,831,400 | 37.50 | 39.65 | 36.52 | 38.76 | 00:00:00 | | 2011-11-02 | 20,147,300 | 40.10 | 40.22 | 38.86 | 39.78 | 00:00:00 | | 2011-11-03 | 20,213,800 | 40.35 | 40.52 | 39.27 | 40.11 | 00:00:00 | | 2011-11-04 | 18,405,800 | 39.88 | 40.50 | 39.41 | 40.32 | 00:00:00 | | 2011-11-07 | 18,874,300 | 40.08 | 41.38 | 40.00 | 41.26 | 00:00:00 | | 2011-11-08 | 19,276,500 | 41.83 | 42.10 | 40.89 | 41.89 | 00:00:00 | | 2011-11-09 | 28,771,600 | 40.43 | 40.93 | 38.38 | 38.80 | 00:00:00 | | 2011-11-10 | 18,069,300 | 39.49 | 39.82 | 38.37 | 39.20 | 00:00:00 | | 2011-11-11 | 16,291,700 | 39.88 | 40.00 | 39.25 | 39.86 | 00:00:00 | | 2011-11-14 | 18,134,100 | 39.73 | 40.21 | 39.17 | 39.69 | 00:00:00 | | 2011-11-15 | 16,244,200 | 39.20 | 39.92 | 38.96 | 39.59 | 00:00:00 | | 2011-11-16 | 21,109,300 | 38.95 | 39.21 | 38.05 | 38.22 | 00:00:00 | | 2011-11-17 | 22,554,200 | 37.86 | 38.12 | 36.49 | 36.83 | 00:00:00 | | 2011-11-18 | 17,322,900 | 37.48 | 37.64 | 36.59 | 36.94 | 00:00:00 | | 2011-11-21 | 18,503,900 | 35.79 | 36.44 | 35.24 | 36.14 | 00:00:00 | | 2011-11-22 | 16,244,800 | 35.89 | 36.39 | 35.35 | 35.64 | 00:00:00 | | 2011-11-23 | 15,463,100 | 35.08 | 35.29 | 34.34 | 34.38 | 00:00:00 | | 2011-11-25 | 7,460,900 | 34.17 | 34.62 | 33.77 | 33.82 | 00:00:00 | | 2011-11-28 | 14,910,000 | 35.96 | 36.15 | 35.39 | 35.94 | 00:00:00 | | 2011-11-29 | 14,935,400 | 36.28 | 36.83 | 35.77 | 36.48 | 00:00:00 | | 2011-11-30 | 24,136,000 | 38.92 | 39.65 | 38.51 | 39.60 | 00:00:00 | | 2011-12-01 | 13,726,500 | 39.34 | 40.11 | 38.85 | 39.28 | 00:00:00 | | 2011-12-02 | 15,037,000 | 40.05 | 40.37 | 39.20 | 39.30 | 00:00:00 | | 2011-12-05 | 16,201,600 | 40.21 | 40.68 | 39.92 | 40.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
