|
 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 | | 2015-11-13 | 31,821,000 | 8.97 | 8.99 | 8.64 | 8.68 | 00:00:00 | | 2015-11-16 | 30,239,900 | 8.71 | 8.92 | 8.61 | 8.86 | 00:00:00 | | 2015-11-17 | 32,653,200 | 8.94 | 8.97 | 8.33 | 8.39 | 00:00:00 | | 2015-11-18 | 32,214,700 | 8.53 | 8.80 | 8.45 | 8.77 | 00:00:00 | | 2015-11-19 | 27,362,700 | 8.80 | 8.85 | 8.40 | 8.41 | 00:00:00 | | 2015-11-20 | 33,690,200 | 8.44 | 8.58 | 8.00 | 8.25 | 00:00:00 | | 2015-11-30 | 33,830,700 | 8.11 | 8.48 | 8.03 | 8.18 | 00:00:00 | | 2015-12-07 | 45,710,200 | 7.63 | 7.63 | 7.19 | 7.23 | 00:00:00 | | 2015-12-11 | 67,394,400 | 7.16 | 7.29 | 6.83 | 6.90 | 00:00:00 | | 2015-12-15 | 47,266,100 | 6.57 | 6.79 | 6.46 | 6.52 | 00:00:00 | | 2015-12-18 | 90,834,200 | 6.29 | 6.48 | 6.08 | 6.21 | 00:00:00 | | 2015-12-21 | 42,711,200 | 6.31 | 6.48 | 6.13 | 6.24 | 00:00:00 | | 2015-12-22 | 40,851,000 | 6.28 | 6.46 | 6.23 | 6.42 | 00:00:00 | | 2015-12-23 | 76,458,200 | 6.70 | 7.53 | 6.70 | 7.45 | 00:00:00 | | 2016-01-11 | 117,383,000 | 5.40 | 5.42 | 4.23 | 4.31 | 00:00:00 | | 2016-01-12 | 141,281,800 | 4.31 | 4.58 | 3.65 | 4.11 | 00:00:00 | | 2016-01-13 | 64,407,300 | 4.18 | 4.28 | 3.70 | 3.74 | 00:00:00 | | 2016-01-19 | 59,735,900 | 4.58 | 4.58 | 3.92 | 3.96 | 00:00:00 | | 2016-01-26 | 91,940,800 | 4.40 | 4.42 | 3.83 | 4.20 | 00:00:00 | | 2016-01-27 | 95,563,500 | 4.06 | 5.08 | 4.02 | 4.65 | 00:00:00 | | 2016-02-01 | 48,283,700 | 4.50 | 4.82 | 4.33 | 4.74 | 00:00:00 | | 2016-02-04 | 116,173,800 | 5.10 | 6.03 | 5.09 | 5.72 | 00:00:00 | | 2016-02-05 | 71,686,300 | 5.57 | 5.98 | 5.45 | 5.68 | 00:00:00 | | 2016-02-08 | 64,853,400 | 5.46 | 5.93 | 5.17 | 5.27 | 00:00:00 | | 2016-02-12 | 44,408,400 | 5.12 | 5.75 | 5.08 | 5.53 | 00:00:00 | | 2016-02-19 | 38,797,400 | 6.98 | 7.17 | 6.75 | 6.92 | 00:00:00 | | 2016-02-22 | 75,176,100 | 7.27 | 7.97 | 7.27 | 7.93 | 00:00:00 | | 2016-02-26 | 48,311,100 | 7.70 | 7.80 | 7.31 | 7.43 | 00:00:00 | | 2016-03-01 | 53,860,300 | 7.84 | 7.88 | 7.26 | 7.76 | 00:00:00 | | 2016-03-02 | 84,686,700 | 7.82 | 9.02 | 7.79 | 8.97 | 00:00:00 | | 2016-03-03 | 66,639,700 | 8.66 | 9.20 | 8.46 | 9.11 | 00:00:00 | | 2016-03-04 | 104,835,500 | 9.32 | 10.50 | 9.17 | 9.74 | 00:00:00 | | 2016-03-07 | 63,493,600 | 9.77 | 10.20 | 9.51 | 9.86 | 00:00:00 | | 2016-03-10 | 55,701,100 | 8.86 | 9.65 | 8.75 | 9.60 | 00:00:00 | | 2016-03-11 | 40,901,700 | 9.85 | 9.88 | 9.41 | 9.55 | 00:00:00 | | 2016-03-14 | 39,704,600 | 9.47 | 10.14 | 9.37 | 9.97 | 00:00:00 | | 2016-03-15 | 36,348,600 | 9.45 | 9.49 | 9.03 | 9.27 | 00:00:00 | | 2016-03-16 | 49,163,700 | 9.25 | 10.28 | 9.22 | 10.22 | 00:00:00 | | 2016-03-17 | 52,841,600 | 10.43 | 11.07 | 10.06 | 10.90 | 00:00:00 | | 2016-03-18 | 78,652,800 | 11.04 | 11.45 | 10.44 | 10.76 | 00:00:00 | | 2016-03-21 | 31,248,900 | 10.65 | 10.93 | 10.35 | 10.80 | 00:00:00 | | 2016-03-28 | 35,295,200 | 10.25 | 10.48 | 9.73 | 10.14 | 00:00:00 | | 2016-03-29 | 44,124,800 | 9.71 | 10.30 | 9.41 | 10.14 | 00:00:00 | | 2016-03-30 | 46,703,300 | 10.36 | 10.59 | 9.99 | 10.29 | 00:00:00 | | 2016-03-31 | 32,847,800 | 10.13 | 10.46 | 10.13 | 10.34 | 00:00:00 | | 2016-04-04 | 38,656,000 | 9.91 | 10.09 | 9.39 | 9.42 | 00:00:00 | | 2016-04-05 | 31,995,200 | 9.26 | 9.62 | 9.22 | 9.34 | 00:00:00 | | 2016-04-06 | 37,216,700 | 9.47 | 9.65 | 9.10 | 9.61 | 00:00:00 | | 2016-04-11 | 33,148,000 | 9.58 | 9.88 | 9.51 | 9.76 | 00:00:00 | | 2016-04-18 | 40,993,800 | 10.48 | 11.09 | 10.22 | 11.02 | 00:00:00 | | 2016-04-19 | 62,996,700 | 11.07 | 12.02 | 11.06 | 12.01 | 00:00:00 | | 2016-04-20 | 61,879,200 | 11.95 | 12.69 | 11.82 | 12.36 | 00:00:00 | | 2016-04-21 | 65,928,000 | 12.59 | 12.70 | 11.47 | 11.52 | 00:00:00 | | 2016-04-22 | 53,003,200 | 11.76 | 12.05 | 11.43 | 11.67 | 00:00:00 | | 2016-04-25 | 35,706,800 | 11.59 | 11.76 | 11.16 | 11.35 | 00:00:00 | | 2016-04-28 | 62,457,500 | 12.66 | 13.36 | 12.61 | 12.66 | 00:00:00 | | 2016-04-29 | 74,434,200 | 13.11 | 14.06 | 13.05 | 14.00 | 00:00:00 | | 2016-05-05 | 50,082,100 | 12.09 | 12.22 | 11.08 | 11.29 | 00:00:00 | | 2016-05-06 | 51,528,300 | 11.14 | 12.12 | 11.13 | 11.79 | 00:00:00 | | 2016-05-10 | 25,734,200 | 10.79 | 10.98 | 10.51 | 10.86 | 00:00:00 | | 2016-05-11 | 46,688,800 | 11.02 | 11.94 | 11.00 | 11.61 | 00:00:00 | | 2016-05-17 | 56,826,100 | 11.30 | 11.90 | 11.09 | 11.51 | 00:00:00 | | 2016-05-18 | 55,369,200 | 11.23 | 11.48 | 10.35 | 10.54 | 00:00:00 | | 2016-05-19 | 47,866,700 | 10.33 | 11.02 | 10.22 | 10.98 | 00:00:00 | | 2016-05-20 | 42,620,000 | 11.13 | 11.36 | 10.87 | 11.08 | 00:00:00 | | 2016-05-23 | 39,484,700 | 10.80 | 11.45 | 10.72 | 11.38 | 00:00:00 | | 2016-05-31 | 33,573,200 | 11.06 | 11.50 | 11.03 | 11.08 | 00:00:00 | | 2016-06-03 | 34,736,100 | 11.00 | 11.28 | 10.91 | 11.11 | 00:00:00 | | 2016-06-10 | 38,291,200 | 10.53 | 10.68 | 10.26 | 10.36 | 00:00:00 | | 2016-06-13 | 25,475,500 | 10.25 | 10.71 | 10.25 | 10.40 | 00:00:00 | | 2016-06-14 | 32,918,400 | 10.30 | 10.45 | 9.82 | 10.21 | 00:00:00 | | 2016-06-15 | 62,772,300 | 10.64 | 11.30 | 10.60 | 11.00 | 00:00:00 | | 2016-06-20 | 38,811,700 | 11.47 | 11.91 | 11.42 | 11.55 | 00:00:00 | | 2016-06-21 | 28,786,500 | 11.48 | 11.66 | 11.25 | 11.61 | 00:00:00 | | 2016-06-22 | 36,800,400 | 11.81 | 11.90 | 11.36 | 11.50 | 00:00:00 | | 2016-06-23 | 31,532,900 | 11.72 | 11.93 | 11.62 | 11.77 | 00:00:00 | | 2016-06-27 | 30,018,000 | 10.56 | 10.56 | 9.99 | 10.13 | 00:00:00 | | 2016-07-05 | 38,045,300 | 11.10 | 11.18 | 10.34 | 10.50 | 00:00:00 | | 2016-07-11 | 33,332,000 | 11.40 | 11.89 | 11.37 | 11.65 | 00:00:00 | | 2016-07-12 | 58,894,500 | 12.05 | 12.98 | 12.02 | 12.90 | 00:00:00 | | 2016-07-13 | 44,399,700 | 12.80 | 13.00 | 12.42 | 12.96 | 00:00:00 | | 2016-07-14 | 31,544,100 | 13.03 | 13.22 | 12.68 | 12.95 | 00:00:00 | | 2016-07-18 | 22,195,100 | 12.91 | 13.15 | 12.60 | 13.14 | 00:00:00 | | 2016-07-19 | 27,053,200 | 12.92 | 12.95 | 12.40 | 12.45 | 00:00:00 | | 2016-07-22 | 23,425,900 | 12.78 | 12.88 | 12.53 | 12.67 | 00:00:00 | | 2016-07-25 | 29,466,100 | 12.62 | 12.62 | 12.17 | 12.38 | 00:00:00 | | 2016-08-02 | 24,085,500 | 12.64 | 12.70 | 12.21 | 12.40 | 00:00:00 | | 2016-08-03 | 24,836,100 | 12.20 | 12.58 | 12.03 | 12.39 | 00:00:00 | | 2016-08-04 | 23,447,400 | 12.23 | 12.60 | 12.20 | 12.32 | 00:00:00 | | 2016-08-05 | 36,635,500 | 12.32 | 12.37 | 11.88 | 12.23 | 00:00:00 | | 2016-08-09 | 20,129,800 | 12.28 | 12.50 | 12.03 | 12.09 | 00:00:00 | | 2016-08-10 | 21,311,100 | 12.47 | 12.50 | 12.00 | 12.02 | 00:00:00 | | 2016-08-11 | 21,517,400 | 12.15 | 12.20 | 11.93 | 12.11 | 00:00:00 | | 2016-08-12 | 23,227,400 | 12.00 | 12.18 | 11.72 | 11.82 | 00:00:00 | | 2016-08-15 | 20,571,300 | 11.95 | 12.28 | 11.93 | 12.17 | 00:00:00 | | 2016-08-18 | 20,857,100 | 12.20 | 12.27 | 12.04 | 12.23 | 00:00:00 | | 2016-08-19 | 17,271,100 | 12.06 | 12.08 | 11.89 | 11.97 | 00:00:00 | | 2016-08-29 | 18,306,900 | 10.82 | 11.12 | 10.80 | 10.98 | 00:00:00 | | 2016-08-30 | 28,167,300 | 10.94 | 10.97 | 10.45 | 10.56 | 00:00:00 | | 2016-08-31 | 32,012,200 | 10.43 | 10.52 | 10.18 | 10.29 | 00:00:00 | | 2016-09-01 | 20,759,200 | 10.32 | 10.47 | 10.18 | 10.35 | 00:00:00 | | 2016-09-02 | 23,624,400 | 10.63 | 10.83 | 10.39 | 10.48 | 00:00:00 | | 2016-09-06 | 21,223,100 | 10.60 | 10.81 | 10.52 | 10.72 | 00:00:00 | | 2016-09-07 | 18,379,900 | 10.71 | 10.83 | 10.49 | 10.60 | 00:00:00 | | 2016-09-08 | 29,196,500 | 10.62 | 10.71 | 10.28 | 10.62 | 00:00:00 | | 2016-09-22 | 36,567,100 | 10.84 | 11.13 | 10.82 | 10.98 | 00:00:00 | | 2016-09-23 | 21,789,600 | 10.88 | 11.05 | 10.62 | 10.63 | 00:00:00 | | 2016-09-26 | 24,040,000 | 10.69 | 10.87 | 10.47 | 10.51 | 00:00:00 | | 2016-10-03 | 25,448,200 | 10.98 | 11.20 | 10.67 | 10.69 | 00:00:00 | | 2016-10-10 | 18,670,000 | 10.29 | 10.42 | 10.14 | 10.19 | 00:00:00 | | 2016-10-11 | 28,817,600 | 10.08 | 10.08 | 9.78 | 9.87 | 00:00:00 | | 2016-10-12 | 18,491,600 | 9.84 | 10.15 | 9.80 | 10.05 | 00:00:00 | | 2016-10-24 | 28,122,900 | 10.15 | 10.23 | 9.85 | 10.18 | 00:00:00 | | 2016-10-31 | 26,106,800 | 10.97 | 11.20 | 10.85 | 11.18 | 00:00:00 | | 2016-11-01 | 24,618,900 | 11.31 | 11.37 | 11.02 | 11.15 | 00:00:00 | | 2016-11-02 | 28,171,000 | 10.99 | 11.22 | 10.61 | 10.62 | 00:00:00 | | 2016-11-03 | 19,222,400 | 10.73 | 11.00 | 10.63 | 10.73 | 00:00:00 | | 2016-11-04 | 27,868,200 | 10.65 | 11.24 | 10.50 | 11.05 | 00:00:00 | | 2016-11-11 | 72,178,100 | 14.12 | 14.26 | 13.10 | 13.94 | 00:00:00 | | 2016-11-14 | 36,138,400 | 14.04 | 14.05 | 13.55 | 13.92 | 00:00:00 | | 2016-11-21 | 44,261,400 | 14.21 | 14.54 | 14.15 | 14.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
