|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 367,100 | 8.25 | 8.25 | 7.69 | 7.88 | 00:00:00 | | 2000-12-14 | 304,800 | 7.88 | 8.19 | 7.88 | 8.13 | 00:00:00 | | 2000-12-15 | 1,212,700 | 8.13 | 8.31 | 8.00 | 8.00 | 00:00:00 | | 2000-12-18 | 537,200 | 8.00 | 8.44 | 8.00 | 8.25 | 00:00:00 | | 2000-12-19 | 522,900 | 8.31 | 8.31 | 8.00 | 8.13 | 00:00:00 | | 2000-12-20 | 608,500 | 8.13 | 8.44 | 8.13 | 8.31 | 00:00:00 | | 2000-12-21 | 628,100 | 8.38 | 8.88 | 8.25 | 8.81 | 00:00:00 | | 2000-12-22 | 357,900 | 8.88 | 8.94 | 8.69 | 8.88 | 00:00:00 | | 2000-12-26 | 301,500 | 8.81 | 9.00 | 8.75 | 8.94 | 00:00:00 | | 2000-12-27 | 798,200 | 8.81 | 8.81 | 8.31 | 8.75 | 00:00:00 | | 2000-12-28 | 1,029,200 | 8.69 | 9.13 | 8.69 | 9.13 | 00:00:00 | | 2000-12-29 | 406,600 | 9.00 | 9.06 | 8.50 | 8.56 | 00:00:00 | | 2001-01-02 | 387,800 | 8.56 | 9.00 | 8.31 | 8.31 | 00:00:00 | | 2001-01-03 | 404,300 | 8.38 | 8.81 | 8.31 | 8.81 | 00:00:00 | | 2001-01-04 | 575,600 | 8.81 | 8.88 | 8.31 | 8.31 | 00:00:00 | | 2001-01-05 | 418,100 | 8.31 | 8.69 | 8.31 | 8.31 | 00:00:00 | | 2001-01-08 | 284,100 | 8.44 | 8.69 | 8.44 | 8.69 | 00:00:00 | | 2001-01-09 | 634,700 | 8.69 | 8.75 | 8.56 | 8.63 | 00:00:00 | | 2001-01-10 | 889,900 | 8.63 | 8.88 | 8.56 | 8.75 | 00:00:00 | | 2001-01-11 | 386,900 | 8.75 | 8.81 | 8.44 | 8.81 | 00:00:00 | | 2001-01-12 | 248,200 | 8.81 | 9.00 | 8.56 | 8.94 | 00:00:00 | | 2001-01-16 | 681,100 | 8.94 | 9.06 | 8.81 | 9.00 | 00:00:00 | | 2001-01-17 | 352,500 | 9.06 | 9.13 | 8.88 | 9.06 | 00:00:00 | | 2001-01-18 | 3,982,400 | 9.13 | 10.75 | 9.13 | 10.63 | 00:00:00 | | 2001-01-19 | 1,653,500 | 10.94 | 11.00 | 10.56 | 10.88 | 00:00:00 | | 2001-01-22 | 2,633,900 | 10.81 | 11.88 | 10.81 | 11.88 | 00:00:00 | | 2001-01-23 | 1,084,200 | 11.75 | 11.88 | 11.38 | 11.88 | 00:00:00 | | 2001-01-24 | 694,600 | 11.63 | 11.69 | 11.31 | 11.56 | 00:00:00 | | 2001-01-25 | 961,400 | 11.44 | 12.13 | 11.44 | 11.50 | 00:00:00 | | 2001-01-26 | 952,300 | 11.31 | 11.38 | 10.94 | 11.13 | 00:00:00 | | 2001-01-29 | 374,700 | 11.12 | 11.33 | 11.11 | 11.22 | 00:00:00 | | 2001-01-30 | 532,700 | 11.22 | 11.47 | 11.15 | 11.44 | 00:00:00 | | 2001-01-31 | 560,300 | 11.48 | 11.88 | 11.46 | 11.70 | 00:00:00 | | 2001-02-01 | 860,400 | 11.71 | 12.54 | 11.70 | 12.54 | 00:00:00 | | 2001-02-02 | 739,500 | 12.45 | 12.94 | 12.23 | 12.78 | 00:00:00 | | 2001-02-05 | 844,400 | 12.70 | 12.88 | 12.50 | 12.83 | 00:00:00 | | 2001-02-06 | 370,100 | 12.75 | 12.75 | 12.45 | 12.65 | 00:00:00 | | 2001-02-07 | 553,500 | 12.52 | 12.90 | 12.42 | 12.81 | 00:00:00 | | 2001-02-08 | 493,500 | 12.81 | 12.95 | 12.58 | 12.82 | 00:00:00 | | 2001-02-09 | 241,200 | 12.80 | 12.93 | 12.76 | 12.89 | 00:00:00 | | 2001-02-12 | 354,800 | 12.93 | 12.94 | 12.70 | 12.73 | 00:00:00 | | 2001-02-13 | 641,200 | 12.75 | 13.07 | 12.57 | 12.57 | 00:00:00 | | 2001-02-14 | 539,900 | 12.62 | 12.73 | 12.19 | 12.34 | 00:00:00 | | 2001-02-15 | 690,000 | 12.25 | 12.68 | 12.23 | 12.61 | 00:00:00 | | 2001-02-16 | 574,400 | 12.70 | 12.84 | 12.46 | 12.46 | 00:00:00 | | 2001-02-20 | 584,500 | 12.47 | 12.53 | 12.01 | 12.01 | 00:00:00 | | 2001-02-21 | 903,900 | 12.05 | 12.50 | 12.05 | 12.29 | 00:00:00 | | 2001-02-22 | 1,324,000 | 12.32 | 13.62 | 12.32 | 13.36 | 00:00:00 | | 2001-02-23 | 1,307,800 | 13.35 | 13.74 | 13.04 | 13.15 | 00:00:00 | | 2001-02-26 | 1,145,300 | 13.20 | 14.20 | 13.16 | 14.09 | 00:00:00 | | 2001-02-27 | 1,067,000 | 13.95 | 14.25 | 13.80 | 14.00 | 00:00:00 | | 2001-02-28 | 924,900 | 13.95 | 14.05 | 13.66 | 14.05 | 00:00:00 | | 2001-03-01 | 766,300 | 14.20 | 14.20 | 13.77 | 14.04 | 00:00:00 | | 2001-03-02 | 672,300 | 13.95 | 14.09 | 13.88 | 14.04 | 00:00:00 | | 2001-03-05 | 612,600 | 13.99 | 14.55 | 13.00 | 14.55 | 00:00:00 | | 2001-03-06 | 577,300 | 14.48 | 14.48 | 14.05 | 14.27 | 00:00:00 | | 2001-03-07 | 617,800 | 14.30 | 14.40 | 14.05 | 14.25 | 00:00:00 | | 2001-03-08 | 920,100 | 14.25 | 14.55 | 14.25 | 14.45 | 00:00:00 | | 2001-03-09 | 1,124,800 | 14.50 | 14.69 | 14.35 | 14.35 | 00:00:00 | | 2001-03-12 | 892,000 | 14.36 | 14.48 | 13.62 | 13.68 | 00:00:00 | | 2001-03-13 | 780,000 | 13.60 | 13.60 | 12.80 | 13.16 | 00:00:00 | | 2001-03-14 | 487,900 | 13.08 | 13.08 | 12.65 | 12.81 | 00:00:00 | | 2001-03-15 | 532,800 | 12.81 | 12.81 | 12.30 | 12.75 | 00:00:00 | | 2001-03-16 | 1,233,800 | 12.72 | 12.72 | 12.13 | 12.45 | 00:00:00 | | 2001-03-19 | 467,100 | 12.43 | 12.75 | 12.43 | 12.65 | 00:00:00 | | 2001-03-20 | 432,400 | 12.65 | 12.89 | 12.60 | 12.66 | 00:00:00 | | 2001-03-21 | 755,400 | 12.95 | 12.95 | 12.51 | 12.66 | 00:00:00 | | 2001-03-22 | 601,100 | 12.75 | 12.75 | 11.97 | 12.41 | 00:00:00 | | 2001-03-23 | 475,900 | 12.45 | 12.57 | 12.30 | 12.53 | 00:00:00 | | 2001-03-26 | 445,600 | 12.52 | 12.62 | 12.42 | 12.61 | 00:00:00 | | 2001-03-27 | 433,800 | 12.60 | 13.14 | 12.50 | 13.01 | 00:00:00 | | 2001-03-28 | 288,400 | 12.95 | 12.96 | 12.20 | 12.43 | 00:00:00 | | 2001-03-29 | 586,500 | 12.40 | 13.00 | 12.40 | 12.76 | 00:00:00 | | 2001-03-30 | 763,000 | 12.85 | 13.05 | 12.84 | 13.05 | 00:00:00 | | 2001-04-02 | 526,100 | 13.05 | 13.06 | 12.60 | 12.70 | 00:00:00 | | 2001-04-03 | 649,000 | 12.69 | 12.70 | 12.24 | 12.49 | 00:00:00 | | 2001-04-04 | 1,193,400 | 12.48 | 13.65 | 12.48 | 13.49 | 00:00:00 | | 2001-04-05 | 478,400 | 13.49 | 13.81 | 13.43 | 13.59 | 00:00:00 | | 2001-04-06 | 402,800 | 13.55 | 13.78 | 13.10 | 13.12 | 00:00:00 | | 2001-04-09 | 344,500 | 13.32 | 13.83 | 13.32 | 13.60 | 00:00:00 | | 2001-04-10 | 504,000 | 13.60 | 13.85 | 13.60 | 13.70 | 00:00:00 | | 2001-04-11 | 581,100 | 13.60 | 13.78 | 13.41 | 13.78 | 00:00:00 | | 2001-04-12 | 302,000 | 13.78 | 13.95 | 13.60 | 13.95 | 00:00:00 | | 2001-04-16 | 814,300 | 14.20 | 14.30 | 14.07 | 14.18 | 00:00:00 | | 2001-04-17 | 310,600 | 14.17 | 14.23 | 13.94 | 14.23 | 00:00:00 | | 2001-04-18 | 2,025,900 | 14.23 | 14.23 | 13.91 | 14.00 | 00:00:00 | | 2001-04-19 | 1,248,700 | 14.00 | 14.00 | 13.89 | 13.90 | 00:00:00 | | 2001-04-20 | 545,300 | 13.80 | 13.90 | 13.80 | 13.89 | 00:00:00 | | 2001-04-23 | 479,300 | 13.90 | 14.04 | 13.83 | 13.90 | 00:00:00 | | 2001-04-24 | 459,800 | 13.85 | 14.00 | 13.78 | 14.00 | 00:00:00 | | 2001-04-25 | 870,700 | 14.00 | 14.10 | 13.95 | 13.98 | 00:00:00 | | 2001-04-26 | 795,300 | 14.00 | 14.35 | 13.95 | 14.33 | 00:00:00 | | 2001-04-27 | 491,000 | 14.40 | 14.40 | 14.09 | 14.25 | 00:00:00 | | 2001-04-30 | 392,600 | 14.35 | 14.35 | 14.05 | 14.16 | 00:00:00 | | 2001-05-01 | 478,600 | 14.35 | 14.44 | 14.20 | 14.44 | 00:00:00 | | 2001-05-02 | 580,100 | 14.44 | 14.50 | 14.34 | 14.40 | 00:00:00 | | 2001-05-03 | 753,100 | 14.30 | 14.30 | 13.90 | 14.00 | 00:00:00 | | 2001-05-04 | 266,700 | 13.95 | 14.00 | 13.88 | 14.00 | 00:00:00 | | 2001-05-07 | 664,100 | 14.05 | 14.10 | 13.85 | 13.90 | 00:00:00 | | 2001-05-08 | 681,200 | 13.89 | 14.00 | 13.86 | 13.97 | 00:00:00 | | 2001-05-09 | 1,419,200 | 13.95 | 14.27 | 13.90 | 14.13 | 00:00:00 | | 2001-05-10 | 1,797,800 | 14.25 | 14.50 | 14.24 | 14.50 | 00:00:00 | | 2001-05-11 | 728,400 | 14.58 | 14.59 | 14.25 | 14.38 | 00:00:00 | | 2001-05-14 | 434,100 | 14.40 | 14.55 | 14.18 | 14.50 | 00:00:00 | | 2001-05-15 | 981,200 | 14.50 | 14.55 | 14.40 | 14.50 | 00:00:00 | | 2001-05-16 | 1,513,600 | 14.45 | 15.42 | 14.45 | 15.41 | 00:00:00 | | 2001-05-17 | 720,300 | 15.52 | 15.80 | 15.31 | 15.65 | 00:00:00 | | 2001-05-18 | 1,156,200 | 15.64 | 16.60 | 15.64 | 16.20 | 00:00:00 | | 2001-05-21 | 1,354,200 | 17.15 | 17.15 | 16.58 | 16.98 | 00:00:00 | | 2001-05-22 | 1,392,100 | 16.70 | 16.70 | 16.20 | 16.46 | 00:00:00 | | 2001-05-23 | 790,700 | 16.48 | 16.48 | 15.80 | 15.98 | 00:00:00 | | 2001-05-24 | 1,048,600 | 16.10 | 16.50 | 15.83 | 16.06 | 00:00:00 | | 2001-05-25 | 559,100 | 16.03 | 16.34 | 15.85 | 16.17 | 00:00:00 | | 2001-05-29 | 601,500 | 16.10 | 16.10 | 15.85 | 15.98 | 00:00:00 | | 2001-05-30 | 913,300 | 16.00 | 16.00 | 15.33 | 15.68 | 00:00:00 | | 2001-05-31 | 607,100 | 15.68 | 16.10 | 15.66 | 15.67 | 00:00:00 | | 2001-06-01 | 392,200 | 15.65 | 16.03 | 15.51 | 15.98 | 00:00:00 | | 2001-06-04 | 348,300 | 16.08 | 16.30 | 15.96 | 16.29 | 00:00:00 | | 2001-06-05 | 403,500 | 16.30 | 16.40 | 15.90 | 16.39 | 00:00:00 | | 2001-06-06 | 352,900 | 16.35 | 16.35 | 15.59 | 15.63 | 00:00:00 | | 2001-06-07 | 415,200 | 15.64 | 15.70 | 15.19 | 15.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
