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
2013-11-29	5,404,200	34.90	35.19	34.54	34.69	00:00:00
2013-12-03	8,736,800	34.02	34.58	33.81	34.22	00:00:00
2013-12-04	9,095,500	34.23	34.92	34.23	34.54	00:00:00
2013-12-05	7,550,600	34.28	34.53	34.06	34.28	00:00:00
2013-12-06	7,764,200	34.61	34.82	34.12	34.25	00:00:00
2013-12-09	6,622,800	34.34	34.74	34.27	34.63	00:00:00
2013-12-10	8,519,800	34.93	35.25	34.82	34.89	00:00:00
2013-12-11	11,130,100	35.02	35.16	34.35	34.45	00:00:00
2013-12-12	9,218,300	34.50	34.67	33.94	34.29	00:00:00
2013-12-13	8,882,900	34.40	34.75	34.10	34.34	00:00:00
2013-12-17	7,631,900	34.53	35.02	34.44	34.90	00:00:00
2013-12-31	7,097,500	37.56	37.98	37.40	37.74	00:00:00
2014-01-02	9,039,700	37.69	38.09	37.44	37.63	00:00:00
2014-01-24	16,303,700	33.18	33.39	32.50	32.77	00:00:00
2014-01-27	11,211,500	32.87	32.95	31.97	32.39	00:00:00
2014-02-04	12,028,500	31.30	31.48	30.91	30.94	00:00:00
2014-02-05	12,729,300	31.17	31.31	30.51	31.09	00:00:00
2014-02-13	7,463,000	32.50	33.29	32.35	33.16	00:00:00
2014-02-14	8,758,800	33.32	33.95	33.18	33.75	00:00:00
2014-02-19	11,165,700	33.58	34.10	33.08	33.17	00:00:00
2014-02-20	12,031,000	33.03	33.81	32.83	33.75	00:00:00
2014-02-24	9,155,900	33.34	33.62	32.94	33.21	00:00:00
2014-02-25	14,869,100	33.09	33.13	32.67	32.77	00:00:00
2014-02-26	9,190,600	32.86	33.58	32.84	33.41	00:00:00
2014-02-27	5,621,200	33.38	33.51	33.15	33.47	00:00:00
2014-02-28	12,450,400	33.10	33.20	32.41	32.62	00:00:00
2014-03-03	17,342,700	32.71	33.16	32.50	32.83	00:00:00
2014-03-04	9,433,400	33.12	33.63	32.92	33.53	00:00:00
2014-03-05	8,726,600	33.51	34.14	33.28	33.91	00:00:00
2014-03-10	16,031,400	31.69	31.69	30.87	31.38	00:00:00
2014-03-17	12,376,800	31.27	31.78	31.15	31.50	00:00:00
2014-03-24	10,635,900	32.25	32.30	31.50	31.62	00:00:00
2014-04-01	6,962,500	33.01	33.29	32.64	32.92	00:00:00
2014-04-02	10,737,900	33.26	33.67	33.14	33.32	00:00:00
2014-04-03	8,056,900	33.63	33.66	33.23	33.41	00:00:00
2014-04-04	9,815,400	33.65	33.80	33.18	33.32	00:00:00
2014-04-08	13,372,000	33.18	33.99	33.14	33.62	00:00:00
2014-04-14	9,726,600	32.87	33.33	32.65	33.30	00:00:00
2014-04-15	9,316,500	32.83	33.08	32.35	33.01	00:00:00
2014-04-16	6,410,800	33.31	33.36	32.80	33.01	00:00:00
2014-04-17	7,186,800	33.06	33.29	32.99	33.01	00:00:00
2014-04-24	12,348,000	34.28	34.48	33.80	33.93	00:00:00
2014-04-25	7,511,700	33.95	34.34	33.68	34.01	00:00:00
2014-04-29	9,046,400	33.83	34.45	33.75	34.44	00:00:00
2014-04-30	6,133,200	34.25	34.40	34.00	34.37	00:00:00
2014-05-01	6,556,900	34.22	34.48	34.04	34.17	00:00:00
2014-05-05	7,703,700	34.56	34.56	34.06	34.07	00:00:00
2014-05-06	6,739,800	34.05	34.15	33.78	33.84	00:00:00
2014-05-07	7,313,900	34.05	34.28	33.85	33.99	00:00:00
2014-05-08	7,345,100	33.85	34.12	33.63	33.84	00:00:00
2014-05-09	6,118,600	33.81	33.98	33.64	33.91	00:00:00
2014-05-12	9,810,400	34.51	35.23	34.46	34.89	00:00:00
2014-05-13	12,918,500	34.91	35.82	34.86	35.56	00:00:00
2014-05-14	12,660,500	35.63	35.88	35.42	35.50	00:00:00
2014-05-15	8,230,300	35.32	35.47	34.92	35.21	00:00:00
2014-05-16	8,784,700	35.20	35.21	34.52	34.99	00:00:00
2014-05-20	10,009,500	34.87	34.87	34.17	34.44	00:00:00
2014-05-21	6,907,200	34.33	34.62	34.13	34.26	00:00:00
2014-05-22	6,503,600	34.42	34.52	34.21	34.30	00:00:00
2014-05-23	6,173,300	34.49	34.57	34.27	34.43	00:00:00
2014-05-27	6,863,800	34.44	34.46	33.91	33.96	00:00:00
2014-05-28	8,017,600	34.00	34.02	33.43	33.83	00:00:00
2014-05-29	6,381,800	33.85	34.39	33.81	34.27	00:00:00
2014-05-30	10,731,300	33.94	34.08	33.67	34.05	00:00:00
2014-06-02	6,475,600	34.32	34.34	33.98	34.12	00:00:00
2014-06-03	4,343,100	33.94	34.09	33.78	34.07	00:00:00
2014-06-04	8,911,100	33.97	34.62	33.84	34.51	00:00:00
2014-06-05	7,490,400	34.51	34.93	34.36	34.77	00:00:00
2014-06-06	7,237,400	34.52	34.98	34.33	34.93	00:00:00
2014-06-09	7,560,900	34.83	34.96	34.51	34.66	00:00:00
2014-06-10	8,379,800	34.54	34.68	34.08	34.36	00:00:00
2014-06-11	6,362,600	34.30	34.34	33.92	34.08	00:00:00
2014-06-12	7,131,800	33.87	34.01	33.52	33.67	00:00:00
2014-06-13	6,423,900	33.56	34.09	33.39	33.97	00:00:00
2014-06-16	4,164,800	34.06	34.10	33.81	34.00	00:00:00
2014-06-17	5,124,000	33.96	34.11	33.80	34.05	00:00:00
2014-06-18	7,620,400	34.08	34.84	33.90	34.79	00:00:00
2014-06-27	8,689,300	35.64	36.14	35.58	36.07	00:00:00
2014-06-30	11,345,200	35.98	36.51	35.66	36.50	00:00:00
2014-07-01	11,519,000	36.88	37.32	36.83	36.85	00:00:00
2014-07-02	14,101,300	37.03	37.99	36.99	37.83	00:00:00
2014-07-03	12,172,000	38.16	38.59	38.03	38.51	00:00:00
2014-07-17	13,989,000	38.60	38.85	38.33	38.50	00:00:00
2014-07-18	8,608,500	38.55	38.61	38.12	38.35	00:00:00
2014-07-22	9,729,300	38.91	39.04	38.67	38.72	00:00:00
2014-07-23	11,610,000	38.70	39.05	38.28	38.55	00:00:00
2014-07-29	7,688,600	38.04	38.26	37.88	37.91	00:00:00
2014-07-30	6,046,000	38.09	38.22	37.67	37.88	00:00:00
2014-07-31	8,271,500	37.51	37.77	37.14	37.22	00:00:00
2014-08-01	9,964,200	37.12	37.42	36.47	36.78	00:00:00
2014-08-15	6,950,400	36.14	36.14	35.70	36.10	00:00:00
2014-08-19	5,773,400	36.27	36.57	36.12	36.29	00:00:00
2014-08-20	9,667,900	36.42	37.10	36.38	36.98	00:00:00
2014-08-21	5,136,100	36.86	36.90	36.45	36.68	00:00:00
2014-08-22	4,091,200	36.62	36.62	36.30	36.44	00:00:00
2014-08-26	6,602,000	36.54	36.63	36.30	36.39	00:00:00
2014-08-27	5,740,300	36.58	36.65	36.26	36.44	00:00:00
2014-08-28	7,635,900	36.14	36.17	35.63	36.16	00:00:00
2014-08-29	4,562,400	36.30	36.48	36.16	36.37	00:00:00
2014-09-05	12,000,400	35.16	35.19	34.73	35.02	00:00:00
2014-09-08	7,045,300	34.96	35.02	34.74	34.91	00:00:00
2014-09-11	6,740,500	34.35	34.73	34.12	34.56	00:00:00
2014-09-12	6,336,800	34.39	34.61	34.10	34.24	00:00:00
2014-09-23	9,078,900	33.04	33.21	32.64	32.96	00:00:00
2014-09-24	10,361,300	33.10	33.40	32.80	33.25	00:00:00
2014-09-30	12,018,400	32.69	32.78	32.29	32.65	00:00:00
2014-10-01	13,839,300	32.80	32.80	31.84	31.88	00:00:00
2014-10-07	12,733,400	32.19	32.42	31.57	31.60	00:00:00
2014-10-08	11,265,900	31.67	32.34	31.26	32.30	00:00:00
2014-10-09	13,000,500	32.34	32.35	31.04	31.14	00:00:00
2014-10-10	13,792,000	30.78	31.47	30.46	30.66	00:00:00
2014-10-13	11,820,900	31.06	31.60	30.70	30.72	00:00:00
2014-10-14	12,609,000	31.12	31.54	30.62	30.79	00:00:00
2014-10-15	20,212,800	30.40	30.50	29.43	30.03	00:00:00
2014-10-16	13,667,200	29.49	30.75	29.42	30.24	00:00:00
2014-10-27	15,216,500	30.47	30.60	30.19	30.29	00:00:00
2014-11-03	18,709,000	28.70	28.78	27.60	27.79	00:00:00
2014-11-04	10,305,000	27.68	28.14	27.60	27.79	00:00:00
2014-11-05	16,119,000	27.72	27.82	27.10	27.13	00:00:00
2014-11-10	11,416,100	28.39	28.55	27.95	28.02	00:00:00
2014-11-13	11,506,800	28.61	28.71	27.82	27.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>