TR4DER - Freeport-McMoRan [FCX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	15,859,600	37.80	38.33	37.56	38.28	00:00:00
2012-11-20	13,896,200	37.97	38.90	37.77	38.26	00:00:00
2012-11-21	8,835,200	38.25	38.37	38.02	38.27	00:00:00
2012-11-23	4,973,600	38.72	39.00	38.41	38.88	00:00:00
2012-11-26	12,725,800	38.63	38.89	38.23	38.84	00:00:00
2012-11-27	8,231,600	38.73	39.09	38.41	38.49	00:00:00
2012-11-28	11,767,000	37.77	38.56	37.58	38.56	00:00:00
2012-11-29	12,437,900	39.28	39.54	38.91	39.26	00:00:00
2012-11-30	8,274,800	39.08	39.40	38.75	39.01	00:00:00
2012-12-03	10,310,300	39.25	39.30	38.36	38.40	00:00:00
2012-12-04	10,069,700	38.16	38.80	38.06	38.28	00:00:00
2012-12-05	153,782,000	32.10	33.71	31.72	32.16	00:00:00
2012-12-06	84,815,000	31.27	31.33	30.54	30.81	00:00:00
2012-12-07	63,939,000	31.17	32.60	31.10	31.70	00:00:00
2012-12-10	32,353,300	32.08	32.24	31.38	32.04	00:00:00
2012-12-11	23,952,900	32.37	32.41	31.75	31.99	00:00:00
2012-12-12	32,419,000	32.19	32.74	31.91	32.52	00:00:00
2012-12-13	19,035,700	32.38	32.74	32.20	32.48	00:00:00
2012-12-14	33,485,900	32.76	33.95	32.58	33.78	00:00:00
2012-12-17	18,613,500	33.88	33.89	33.26	33.64	00:00:00
2012-12-18	27,611,800	33.82	34.24	33.57	33.99	00:00:00
2012-12-19	20,787,200	33.92	34.20	33.81	33.95	00:00:00
2012-12-20	18,647,800	34.17	34.24	33.44	33.98	00:00:00
2012-12-21	19,393,600	33.56	33.62	33.20	33.58	00:00:00
2012-12-24	5,948,700	33.41	33.54	33.18	33.50	00:00:00
2012-12-26	11,011,100	33.61	34.15	33.61	33.92	00:00:00
2012-12-27	13,342,400	34.04	34.05	33.27	33.68	00:00:00
2012-12-28	12,388,700	33.44	33.60	33.00	33.14	00:00:00
2012-12-31	16,225,200	33.15	34.33	33.02	34.20	00:00:00
2013-01-02	19,780,600	35.35	35.40	34.75	35.17	00:00:00
2013-01-03	14,675,800	35.09	35.58	34.63	34.85	00:00:00
2013-01-04	12,812,400	34.87	35.55	34.72	35.49	00:00:00
2013-01-07	13,719,700	35.31	35.50	35.01	35.36	00:00:00
2013-01-08	15,176,300	35.22	35.49	34.74	34.97	00:00:00
2013-01-09	10,566,000	35.10	35.28	34.88	35.22	00:00:00
2013-01-10	18,755,400	35.66	35.74	35.22	35.60	00:00:00
2013-01-11	19,070,700	35.17	35.41	34.80	35.00	00:00:00
2013-01-14	11,452,900	35.00	35.27	34.53	34.72	00:00:00
2013-01-15	9,283,100	34.54	34.86	34.38	34.61	00:00:00
2013-01-16	11,273,700	34.38	34.49	34.14	34.25	00:00:00
2013-01-17	13,449,600	34.56	34.63	33.92	34.08	00:00:00
2013-01-18	16,631,200	34.35	34.43	33.57	33.64	00:00:00
2013-01-22	28,594,800	34.03	35.50	34.00	35.19	00:00:00
2013-01-28	9,991,200	34.93	34.99	34.40	34.57	00:00:00
2013-01-29	12,531,500	34.50	35.19	34.50	35.01	00:00:00
2013-01-30	16,230,600	35.37	35.74	35.03	35.16	00:00:00
2013-02-12	8,929,000	35.32	35.89	35.12	35.67	00:00:00
2013-02-13	8,276,900	35.78	35.93	35.49	35.64	00:00:00
2013-02-20	34,355,300	34.06	34.09	32.01	32.22	00:00:00
2013-02-21	20,612,700	32.04	32.93	31.69	32.34	00:00:00
2013-03-04	15,432,500	31.29	31.47	30.72	31.40	00:00:00
2013-03-18	12,663,600	33.09	33.65	33.09	33.53	00:00:00
2013-03-21	10,981,100	33.06	33.28	32.90	32.99	00:00:00
2013-03-22	8,147,700	33.14	33.30	32.86	33.00	00:00:00
2013-03-25	11,551,000	33.14	33.15	32.42	32.59	00:00:00
2013-03-27	14,497,700	32.48	33.47	32.37	33.36	00:00:00
2013-03-28	12,297,900	33.24	33.33	32.90	33.10	00:00:00
2013-04-01	12,127,100	32.99	33.02	32.11	32.38	00:00:00
2013-04-02	15,543,900	32.38	32.65	31.78	31.92	00:00:00
2013-04-03	17,632,500	31.81	32.17	31.15	31.55	00:00:00
2013-04-05	26,990,400	31.48	32.18	31.17	32.10	00:00:00
2013-04-09	22,103,700	32.64	34.00	32.64	33.76	00:00:00
2013-04-10	17,715,500	33.94	33.97	33.32	33.69	00:00:00
2013-04-11	13,453,700	33.31	33.41	32.68	32.79	00:00:00
2013-04-12	19,570,800	32.54	32.92	31.82	31.92	00:00:00
2013-04-15	44,701,700	30.06	30.28	29.03	29.27	00:00:00
2013-04-16	22,101,300	29.73	30.09	29.16	29.25	00:00:00
2013-04-22	16,068,000	28.34	28.61	27.60	28.56	00:00:00
2013-04-29	11,437,200	29.75	30.19	29.44	29.90	00:00:00
2013-05-06	13,712,100	31.36	31.61	30.95	31.43	00:00:00
2013-05-07	17,262,200	31.35	31.97	31.25	31.55	00:00:00
2013-05-08	23,735,900	31.96	32.64	31.84	32.39	00:00:00
2013-05-09	28,125,300	32.78	33.25	32.42	32.62	00:00:00
2013-05-10	15,378,100	32.25	32.59	32.00	32.55	00:00:00
2013-05-28	15,759,500	30.72	31.08	30.53	30.89	00:00:00
2013-05-29	13,449,000	31.00	31.15	30.27	31.06	00:00:00
2013-05-30	35,562,300	31.18	31.86	31.10	31.85	00:00:00
2013-05-31	16,162,200	31.62	31.73	30.95	31.05	00:00:00
2013-06-04	18,514,000	31.48	31.48	30.54	30.85	00:00:00
2013-06-05	15,589,300	30.80	30.86	30.16	30.32	00:00:00
2013-06-10	25,711,000	30.77	31.00	30.38	30.88	00:00:00
2013-06-11	30,029,400	30.30	30.65	30.17	30.32	00:00:00
2013-06-12	15,059,400	29.75	30.12	29.56	29.59	00:00:00
2013-06-17	11,306,500	29.74	29.94	29.41	29.66	00:00:00
2013-06-24	40,725,200	27.74	27.74	26.37	26.82	00:00:00
2013-07-11	21,355,500	28.46	28.66	28.17	28.53	00:00:00
2013-07-12	12,043,800	28.50	28.50	27.91	28.05	00:00:00
2013-07-19	11,489,600	28.32	28.63	28.14	28.56	00:00:00
2013-08-05	8,373,200	29.17	29.25	28.91	29.02	00:00:00
2013-08-15	15,267,800	31.21	32.06	31.11	31.92	00:00:00
2013-08-16	15,290,300	31.99	32.20	31.38	31.54	00:00:00
2013-08-20	9,120,400	30.89	31.26	30.78	30.98	00:00:00
2013-08-21	12,524,800	30.83	30.83	30.21	30.36	00:00:00
2013-08-29	8,325,900	30.44	30.74	30.25	30.42	00:00:00
2013-09-04	9,288,800	30.73	31.15	30.63	31.10	00:00:00
2013-09-05	9,924,000	31.24	31.24	30.76	30.76	00:00:00
2013-09-16	11,885,600	33.44	33.48	33.11	33.25	00:00:00
2013-09-23	13,712,100	34.00	34.36	33.69	33.76	00:00:00
2013-09-24	9,798,700	33.50	34.00	33.32	33.74	00:00:00
2013-09-25	10,087,000	34.03	34.33	33.58	33.83	00:00:00
2013-09-26	5,762,300	34.00	34.23	33.68	33.87	00:00:00
2013-09-30	11,505,800	32.99	33.25	32.33	33.08	00:00:00
2013-10-01	8,621,400	32.48	33.12	32.39	32.92	00:00:00
2013-10-02	9,197,200	32.89	33.51	32.78	33.51	00:00:00
2013-10-03	8,909,300	33.35	33.60	32.76	33.01	00:00:00
2013-10-04	19,967,500	33.23	34.05	33.12	33.78	00:00:00
2013-10-07	11,092,900	33.42	33.84	33.36	33.45	00:00:00
2013-10-08	10,023,600	33.57	33.62	32.82	32.90	00:00:00
2013-10-09	10,902,800	32.80	33.16	32.34	32.88	00:00:00
2013-10-10	10,163,400	33.01	33.49	32.68	33.23	00:00:00
2013-10-11	9,027,400	32.78	33.58	32.77	33.44	00:00:00
2013-10-14	9,173,900	33.40	34.14	33.33	33.87	00:00:00
2013-10-15	10,676,600	33.84	34.34	33.80	34.04	00:00:00
2013-10-16	9,622,400	34.14	34.33	33.77	34.13	00:00:00
2013-10-21	9,665,900	34.92	35.25	34.78	35.04	00:00:00
2013-11-07	17,166,200	37.04	37.09	35.79	35.93	00:00:00
2013-11-08	9,503,100	35.65	36.59	35.60	36.58	00:00:00
2013-11-18	8,334,400	37.00	37.02	36.40	36.49	00:00:00
2013-11-21	7,810,600	36.40	36.40	35.70	36.17	00:00:00
2013-11-27	12,264,700	35.31	35.47	34.40	34.68	00:00:00
2013-11-29	5,404,200	34.90	35.19	34.54	34.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>