|
 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 | | 2014-11-13 | 11,506,800 | 28.61 | 28.71 | 27.82 | 27.90 | 00:00:00 | | 2014-11-14 | 12,669,200 | 27.76 | 28.34 | 27.60 | 28.30 | 00:00:00 | | 2014-11-28 | 21,626,500 | 27.36 | 27.38 | 26.64 | 26.85 | 00:00:00 | | 2014-12-02 | 17,068,500 | 25.76 | 26.49 | 25.45 | 25.87 | 00:00:00 | | 2014-12-03 | 14,605,600 | 26.13 | 26.89 | 26.06 | 26.70 | 00:00:00 | | 2014-12-15 | 21,760,600 | 22.09 | 22.12 | 21.03 | 21.03 | 00:00:00 | | 2014-12-18 | 21,141,100 | 22.59 | 22.83 | 22.16 | 22.82 | 00:00:00 | | 2014-12-19 | 23,740,500 | 22.90 | 23.47 | 22.71 | 23.40 | 00:00:00 | | 2015-01-02 | 9,318,500 | 23.35 | 23.72 | 23.28 | 23.55 | 00:00:00 | | 2015-01-05 | 23,658,200 | 23.07 | 23.07 | 21.95 | 22.15 | 00:00:00 | | 2015-01-06 | 15,716,500 | 22.20 | 22.79 | 22.11 | 22.53 | 00:00:00 | | 2015-01-07 | 11,451,900 | 22.80 | 22.90 | 22.39 | 22.86 | 00:00:00 | | 2015-01-08 | 10,875,300 | 23.05 | 23.50 | 22.82 | 23.37 | 00:00:00 | | 2015-01-09 | 9,876,900 | 23.52 | 23.61 | 23.08 | 23.45 | 00:00:00 | | 2015-01-13 | 30,072,100 | 22.58 | 22.70 | 20.95 | 21.04 | 00:00:00 | | 2015-01-14 | 59,949,400 | 19.26 | 19.36 | 17.85 | 18.74 | 00:00:00 | | 2015-01-23 | 23,151,600 | 19.76 | 19.86 | 19.19 | 19.24 | 00:00:00 | | 2015-01-26 | 16,278,600 | 19.15 | 19.61 | 18.96 | 19.56 | 00:00:00 | | 2015-02-05 | 35,384,100 | 18.23 | 19.62 | 18.11 | 19.59 | 00:00:00 | | 2015-02-06 | 22,249,000 | 19.24 | 19.48 | 18.83 | 18.85 | 00:00:00 | | 2015-02-09 | 19,431,300 | 18.93 | 19.78 | 18.85 | 19.51 | 00:00:00 | | 2015-02-12 | 17,414,800 | 19.01 | 19.57 | 18.93 | 19.47 | 00:00:00 | | 2015-02-13 | 19,506,300 | 19.77 | 20.50 | 19.76 | 20.29 | 00:00:00 | | 2015-02-23 | 15,340,100 | 21.07 | 21.07 | 20.38 | 20.59 | 00:00:00 | | 2015-02-25 | 11,321,100 | 21.27 | 21.66 | 21.08 | 21.50 | 00:00:00 | | 2015-02-26 | 14,162,200 | 21.90 | 21.90 | 21.04 | 21.11 | 00:00:00 | | 2015-03-03 | 11,164,400 | 20.99 | 21.63 | 20.97 | 20.99 | 00:00:00 | | 2015-03-04 | 19,077,900 | 20.65 | 20.97 | 20.12 | 20.87 | 00:00:00 | | 2015-03-10 | 15,413,500 | 19.07 | 19.43 | 18.80 | 18.84 | 00:00:00 | | 2015-03-11 | 13,712,400 | 18.84 | 18.88 | 18.27 | 18.81 | 00:00:00 | | 2015-03-12 | 13,701,400 | 19.38 | 19.63 | 18.81 | 18.89 | 00:00:00 | | 2015-03-13 | 18,102,200 | 18.52 | 18.52 | 17.88 | 18.14 | 00:00:00 | | 2015-03-17 | 20,510,600 | 17.77 | 17.85 | 17.36 | 17.42 | 00:00:00 | | 2015-03-18 | 24,487,400 | 17.12 | 18.39 | 17.02 | 18.23 | 00:00:00 | | 2015-03-19 | 24,089,400 | 18.04 | 18.05 | 17.09 | 17.26 | 00:00:00 | | 2015-03-20 | 39,087,200 | 17.38 | 18.83 | 17.36 | 18.41 | 00:00:00 | | 2015-03-24 | 36,404,500 | 18.85 | 19.43 | 18.53 | 19.18 | 00:00:00 | | 2015-03-25 | 21,018,000 | 19.16 | 19.55 | 18.99 | 19.09 | 00:00:00 | | 2015-03-26 | 21,665,300 | 19.54 | 20.00 | 19.26 | 19.50 | 00:00:00 | | 2015-03-27 | 20,730,500 | 19.10 | 19.14 | 18.66 | 18.80 | 00:00:00 | | 2015-03-30 | 15,858,800 | 18.85 | 19.56 | 18.81 | 19.38 | 00:00:00 | | 2015-04-06 | 13,762,700 | 19.27 | 19.40 | 19.14 | 19.15 | 00:00:00 | | 2015-04-07 | 12,339,300 | 19.22 | 19.34 | 18.93 | 18.98 | 00:00:00 | | 2015-04-08 | 11,887,700 | 19.28 | 19.40 | 18.79 | 18.82 | 00:00:00 | | 2015-04-09 | 12,312,400 | 18.71 | 19.20 | 18.67 | 18.78 | 00:00:00 | | 2015-04-10 | 13,693,400 | 18.74 | 18.90 | 18.23 | 18.30 | 00:00:00 | | 2015-04-14 | 16,872,400 | 18.45 | 18.97 | 18.27 | 18.95 | 00:00:00 | | 2015-04-15 | 42,830,100 | 19.04 | 21.07 | 19.03 | 20.67 | 00:00:00 | | 2015-04-20 | 15,202,300 | 20.65 | 21.19 | 20.55 | 20.66 | 00:00:00 | | 2015-04-21 | 19,475,300 | 20.56 | 20.63 | 20.04 | 20.23 | 00:00:00 | | 2015-04-22 | 15,604,200 | 20.45 | 20.79 | 20.20 | 20.57 | 00:00:00 | | 2015-04-23 | 26,017,600 | 19.83 | 20.57 | 19.55 | 20.07 | 00:00:00 | | 2015-04-24 | 23,024,100 | 20.45 | 21.27 | 20.44 | 20.82 | 00:00:00 | | 2015-05-04 | 13,291,200 | 23.82 | 23.97 | 23.25 | 23.39 | 00:00:00 | | 2015-05-07 | 15,355,800 | 22.74 | 23.02 | 22.48 | 22.91 | 00:00:00 | | 2015-05-08 | 15,782,900 | 23.27 | 23.61 | 23.12 | 23.29 | 00:00:00 | | 2015-05-14 | 13,881,600 | 22.78 | 23.30 | 22.66 | 22.80 | 00:00:00 | | 2015-05-15 | 8,997,700 | 22.77 | 22.96 | 22.47 | 22.83 | 00:00:00 | | 2015-05-21 | 17,008,200 | 21.24 | 21.56 | 20.85 | 21.35 | 00:00:00 | | 2015-05-22 | 12,108,000 | 21.19 | 21.30 | 20.90 | 20.99 | 00:00:00 | | 2015-06-01 | 11,321,600 | 19.75 | 19.75 | 19.30 | 19.35 | 00:00:00 | | 2015-06-02 | 16,519,300 | 19.52 | 20.68 | 19.51 | 20.46 | 00:00:00 | | 2015-06-03 | 16,912,500 | 20.46 | 20.65 | 19.80 | 19.87 | 00:00:00 | | 2015-06-04 | 14,514,700 | 19.65 | 19.70 | 19.40 | 19.52 | 00:00:00 | | 2015-06-05 | 10,884,900 | 19.36 | 19.76 | 19.26 | 19.65 | 00:00:00 | | 2015-06-22 | 12,436,300 | 19.70 | 19.80 | 19.39 | 19.40 | 00:00:00 | | 2015-07-09 | 17,599,200 | 17.17 | 17.34 | 16.76 | 16.78 | 00:00:00 | | 2015-07-10 | 14,883,900 | 17.30 | 17.50 | 16.67 | 16.74 | 00:00:00 | | 2015-07-13 | 16,218,700 | 16.59 | 17.01 | 16.26 | 16.92 | 00:00:00 | | 2015-07-14 | 14,837,400 | 16.73 | 17.21 | 16.60 | 17.11 | 00:00:00 | | 2015-07-15 | 17,110,100 | 17.11 | 17.16 | 16.27 | 16.41 | 00:00:00 | | 2015-07-20 | 34,696,200 | 15.51 | 15.67 | 14.91 | 15.05 | 00:00:00 | | 2015-07-21 | 26,942,600 | 15.25 | 16.25 | 15.20 | 15.72 | 00:00:00 | | 2015-07-22 | 28,308,700 | 15.51 | 15.56 | 14.86 | 15.06 | 00:00:00 | | 2015-07-23 | 59,677,000 | 15.32 | 15.39 | 13.30 | 13.64 | 00:00:00 | | 2015-07-24 | 56,575,900 | 13.45 | 13.46 | 12.17 | 12.29 | 00:00:00 | | 2015-07-28 | 51,494,300 | 11.76 | 12.69 | 11.62 | 12.33 | 00:00:00 | | 2015-07-29 | 32,208,100 | 12.36 | 12.60 | 12.18 | 12.50 | 00:00:00 | | 2015-07-30 | 28,829,100 | 12.30 | 12.49 | 11.57 | 11.84 | 00:00:00 | | 2015-07-31 | 18,862,100 | 12.10 | 12.15 | 11.58 | 11.75 | 00:00:00 | | 2015-08-03 | 22,768,300 | 11.64 | 11.67 | 11.12 | 11.20 | 00:00:00 | | 2015-08-04 | 22,603,200 | 11.52 | 11.68 | 10.93 | 11.04 | 00:00:00 | | 2015-08-05 | 40,847,200 | 11.47 | 11.87 | 10.90 | 10.93 | 00:00:00 | | 2015-08-10 | 39,959,400 | 10.11 | 11.69 | 10.10 | 11.65 | 00:00:00 | | 2015-08-11 | 46,121,600 | 11.05 | 11.06 | 10.00 | 10.22 | 00:00:00 | | 2015-08-12 | 35,659,000 | 10.05 | 10.38 | 9.88 | 10.25 | 00:00:00 | | 2015-08-13 | 26,941,000 | 10.19 | 10.28 | 9.96 | 10.07 | 00:00:00 | | 2015-08-14 | 19,108,600 | 10.09 | 10.36 | 10.01 | 10.03 | 00:00:00 | | 2015-08-18 | 44,795,200 | 9.97 | 10.05 | 9.81 | 9.92 | 00:00:00 | | 2015-08-19 | 41,708,300 | 9.85 | 9.87 | 9.59 | 9.73 | 00:00:00 | | 2015-08-20 | 45,067,700 | 9.99 | 10.12 | 9.59 | 9.71 | 00:00:00 | | 2015-08-24 | 35,281,800 | 8.67 | 9.42 | 8.16 | 8.68 | 00:00:00 | | 2015-08-27 | 102,758,300 | 8.63 | 10.48 | 8.56 | 10.19 | 00:00:00 | | 2015-08-28 | 109,856,500 | 11.33 | 11.48 | 10.31 | 10.50 | 00:00:00 | | 2015-08-31 | 58,011,700 | 10.35 | 10.83 | 10.17 | 10.64 | 00:00:00 | | 2015-09-09 | 44,603,600 | 10.77 | 11.18 | 10.41 | 10.73 | 00:00:00 | | 2015-09-10 | 53,919,100 | 10.82 | 11.34 | 10.78 | 11.27 | 00:00:00 | | 2015-09-11 | 41,531,000 | 11.31 | 11.64 | 11.10 | 11.40 | 00:00:00 | | 2015-09-15 | 27,995,500 | 11.13 | 11.48 | 11.11 | 11.29 | 00:00:00 | | 2015-09-16 | 29,790,000 | 11.45 | 11.87 | 11.39 | 11.84 | 00:00:00 | | 2015-09-17 | 48,507,800 | 11.66 | 12.59 | 11.56 | 12.05 | 00:00:00 | | 2015-09-18 | 78,756,200 | 11.34 | 11.43 | 10.54 | 10.88 | 00:00:00 | | 2015-09-24 | 46,747,600 | 9.70 | 10.14 | 9.57 | 9.99 | 00:00:00 | | 2015-09-25 | 46,375,200 | 10.06 | 10.08 | 9.60 | 9.80 | 00:00:00 | | 2015-09-29 | 26,969,200 | 8.97 | 9.26 | 8.96 | 9.11 | 00:00:00 | | 2015-09-30 | 40,388,000 | 9.27 | 9.78 | 9.25 | 9.69 | 00:00:00 | | 2015-10-01 | 31,179,900 | 9.91 | 10.14 | 9.51 | 9.82 | 00:00:00 | | 2015-10-02 | 39,355,700 | 9.71 | 10.66 | 9.62 | 10.62 | 00:00:00 | | 2015-10-05 | 37,939,100 | 10.54 | 11.29 | 10.51 | 11.18 | 00:00:00 | | 2015-10-08 | 52,234,700 | 12.95 | 13.62 | 12.71 | 13.46 | 00:00:00 | | 2015-10-09 | 50,970,700 | 13.89 | 14.20 | 13.17 | 13.49 | 00:00:00 | | 2015-10-12 | 30,155,700 | 13.54 | 13.54 | 12.53 | 12.94 | 00:00:00 | | 2015-10-20 | 23,040,600 | 11.93 | 12.39 | 11.83 | 12.24 | 00:00:00 | | 2015-10-21 | 24,713,500 | 12.29 | 12.35 | 11.87 | 11.95 | 00:00:00 | | 2015-10-26 | 13,573,800 | 12.14 | 12.31 | 11.98 | 12.02 | 00:00:00 | | 2015-10-27 | 23,330,000 | 11.82 | 11.99 | 11.32 | 11.61 | 00:00:00 | | 2015-10-28 | 32,460,300 | 11.42 | 12.36 | 11.40 | 11.78 | 00:00:00 | | 2015-11-03 | 34,369,100 | 11.82 | 12.68 | 11.81 | 12.41 | 00:00:00 | | 2015-11-04 | 30,380,900 | 12.65 | 12.75 | 11.77 | 12.02 | 00:00:00 | | 2015-11-12 | 46,983,400 | 8.86 | 9.18 | 8.60 | 8.77 | 00:00:00 | | 2015-11-13 | 31,821,000 | 8.97 | 8.99 | 8.64 | 8.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
