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
2016-11-21	44,261,400	14.21	14.54	14.15	14.51	00:00:00
2016-11-22	50,790,600	14.84	15.18	14.77	15.12	00:00:00
2016-11-23	68,673,500	14.88	16.42	14.85	16.21	00:00:00
2016-11-28	28,445,900	15.88	16.04	15.57	15.78	00:00:00
2016-11-29	40,769,000	15.24	15.47	14.85	14.97	00:00:00
2016-11-30	41,473,200	15.40	15.62	15.06	15.35	00:00:00
2016-12-01	31,688,400	15.50	15.84	14.98	15.03	00:00:00
2016-12-02	27,323,400	14.97	15.65	14.93	15.42	00:00:00
2016-12-05	35,423,900	15.80	15.99	15.53	15.87	00:00:00
2016-12-06	24,319,500	15.63	15.96	15.60	15.89	00:00:00
2016-12-12	24,449,300	15.94	15.96	15.24	15.36	00:00:00
2016-12-13	35,199,700	15.30	15.47	14.52	15.04	00:00:00
2016-12-14	28,320,500	14.87	15.14	14.56	14.65	00:00:00
2016-12-15	29,515,400	14.35	14.97	14.28	14.61	00:00:00
2016-12-16	55,022,700	14.44	14.56	13.83	13.83	00:00:00
2016-12-19	37,597,100	13.60	13.74	13.26	13.55	00:00:00
2016-12-20	24,794,300	13.59	14.29	13.57	14.16	00:00:00
2016-12-21	14,984,500	14.29	14.29	13.97	14.05	00:00:00
2016-12-22	17,878,300	13.99	14.30	13.78	13.80	00:00:00
2016-12-23	12,554,500	13.67	13.90	13.63	13.81	00:00:00
2016-12-27	15,918,700	13.95	14.12	13.72	13.76	00:00:00
2017-01-04	36,236,600	14.09	14.84	13.94	14.83	00:00:00
2017-01-05	34,911,500	14.68	15.29	14.41	14.62	00:00:00
2017-01-06	24,356,400	14.73	15.00	14.57	14.90	00:00:00
2017-01-12	33,901,600	15.61	15.66	15.18	15.27	00:00:00
2017-01-13	33,802,900	15.26	15.28	14.51	15.19	00:00:00
2017-01-17	19,272,800	15.29	15.33	14.91	15.06	00:00:00
2017-01-23	19,843,900	15.72	15.75	15.51	15.72	00:00:00
2017-01-31	25,260,100	16.56	16.70	16.33	16.65	00:00:00
2017-02-01	21,035,800	16.63	16.89	16.41	16.84	00:00:00
2017-02-02	18,094,300	16.69	16.89	16.61	16.81	00:00:00
2017-02-03	56,778,700	16.50	16.75	15.71	15.83	00:00:00
2017-02-07	38,223,600	16.01	16.08	15.41	15.52	00:00:00
2017-02-10	45,352,800	16.41	16.56	15.74	15.80	00:00:00
2017-02-13	25,929,200	16.02	16.19	15.93	15.96	00:00:00
2017-02-24	27,353,900	13.34	13.61	13.16	13.25	00:00:00
2017-03-16	17,005,900	13.14	13.16	12.75	12.82	00:00:00
2017-03-17	27,306,400	12.92	13.14	12.65	12.76	00:00:00
2017-03-31	22,380,600	13.23	13.59	13.21	13.36	00:00:00
2017-04-05	18,910,400	13.73	13.83	13.37	13.44	00:00:00
2017-04-06	12,780,800	13.53	13.72	13.35	13.56	00:00:00
2017-04-07	21,451,400	13.41	13.57	13.28	13.37	00:00:00
2017-04-11	12,411,900	13.57	13.65	13.37	13.62	00:00:00
2017-04-12	22,612,700	13.44	13.46	12.78	12.88	00:00:00
2017-05-01	16,778,800	12.78	12.89	12.51	12.54	00:00:00
2017-05-02	17,069,900	12.48	12.85	12.47	12.72	00:00:00
2017-05-03	36,584,848	12.40	12.41	11.77	12.02	00:00:00
2017-05-04	33,453,236	11.70	11.75	11.42	11.68	00:00:00
2017-05-05	17,961,464	11.71	11.95	11.68	11.80	00:00:00
2017-05-08	18,814,183	11.69	11.74	11.56	11.67	00:00:00
2017-05-09	19,391,292	11.78	11.99	11.62	11.63	00:00:00
2017-05-10	20,491,056	11.75	11.80	11.55	11.72	00:00:00
2017-05-11	14,765,721	11.86	11.88	11.62	11.68	00:00:00
2017-05-12	15,524,559	11.63	11.78	11.49	11.51	00:00:00
2017-05-15	19,730,177	11.73	11.87	11.67	11.75	00:00:00
2017-05-16	17,729,268	11.86	11.86	11.69	11.77	00:00:00
2017-05-17	15,895,811	11.65	11.71	11.35	11.43	00:00:00
2017-05-18	19,223,133	11.31	11.45	11.06	11.29	00:00:00
2017-05-19	30,051,386	11.40	11.85	11.38	11.73	00:00:00
2017-05-22	16,200,114	11.74	11.89	11.60	11.83	00:00:00
2017-05-23	11,643,518	11.80	11.98	11.73	11.88	00:00:00
2017-05-24	14,718,552	11.95	12.06	11.78	11.90	00:00:00
2017-05-25	18,859,549	12.00	12.24	11.62	11.70	00:00:00
2017-05-26	9,722,415	11.69	11.73	11.52	11.67	00:00:00
2017-05-30	9,863,761	11.76	11.82	11.57	11.67	00:00:00
2017-05-31	24,568,140	11.53	11.56	11.18	11.49	00:00:00
2017-06-01	17,565,498	11.47	11.62	11.37	11.45	00:00:00
2017-06-02	17,865,544	11.30	11.41	11.05	11.29	00:00:00
2017-06-05	12,540,109	11.20	11.51	11.19	11.42	00:00:00
2017-06-06	21,780,462	11.45	11.98	11.31	11.85	00:00:00
2017-06-07	27,296,066	11.90	11.96	11.56	11.72	00:00:00
2017-06-08	24,300,036	11.67	12.24	11.62	12.06	00:00:00
2017-06-09	25,810,357	12.06	12.48	12.05	12.36	00:00:00
2017-06-12	24,279,472	12.36	12.61	12.24	12.34	00:00:00
2017-06-13	10,094,226	12.28	12.44	12.21	12.36	00:00:00
2017-06-14	20,049,756	12.46	12.46	12.01	12.09	00:00:00
2017-06-15	22,194,738	11.97	12.09	11.48	11.50	00:00:00
2017-06-16	22,124,997	11.50	11.61	11.20	11.42	00:00:00
2017-06-19	14,169,872	11.51	11.68	11.47	11.59	00:00:00
2017-06-20	16,784,586	11.40	11.41	11.13	11.24	00:00:00
2017-06-21	12,547,677	11.29	11.45	11.12	11.21	00:00:00
2017-06-22	14,715,245	11.19	11.64	11.15	11.45	00:00:00
2017-06-23	20,421,246	11.53	11.81	11.35	11.76	00:00:00
2017-06-26	13,959,297	11.90	11.96	11.73	11.82	00:00:00
2017-06-27	14,690,574	11.98	12.14	11.72	11.72	00:00:00
2017-06-28	12,225,353	11.86	12.09	11.68	11.99	00:00:00
2017-06-29	16,247,185	12.10	12.33	11.98	12.08	00:00:00
2017-06-30	14,756,877	12.12	12.19	11.89	12.01	00:00:00
2017-07-03	8,517,402	12.08	12.31	12.06	12.20	00:00:00
2017-07-05	13,963,139	12.20	12.36	11.98	12.17	00:00:00
2017-07-06	12,957,807	12.09	12.21	11.86	11.89	00:00:00
2017-07-07	11,982,579	11.92	12.00	11.71	11.90	00:00:00
2017-07-10	24,239,521	11.82	12.64	11.78	12.52	00:00:00
2017-07-11	19,168,602	12.52	12.63	12.17	12.58	00:00:00
2017-07-12	23,903,103	12.42	12.61	12.20	12.27	00:00:00
2017-07-13	17,848,947	12.34	12.57	12.30	12.48	00:00:00
2017-07-14	11,886,535	12.51	12.69	12.51	12.60	00:00:00
2017-07-17	27,246,134	12.78	13.36	12.72	13.00	00:00:00
2017-07-18	15,122,849	12.98	13.02	12.76	13.00	00:00:00
2017-07-19	13,868,415	13.03	13.19	12.96	13.11	00:00:00
2017-07-20	12,458,520	13.12	13.21	12.80	13.04	00:00:00
2017-07-21	11,681,704	13.04	13.19	12.90	13.01	00:00:00
2017-07-24	14,678,685	13.01	13.08	12.79	12.96	00:00:00
2017-07-25	73,923,400	13.35	14.99	13.31	14.87	00:00:00
2017-07-26	37,161,771	14.69	15.27	14.41	15.06	00:00:00
2017-07-27	32,940,501	15.06	15.10	14.45	14.50	00:00:00
2017-07-28	17,851,266	14.50	14.80	14.45	14.60	00:00:00
2017-07-31	17,057,362	14.80	14.90	14.54	14.62	00:00:00
2017-08-01	18,955,551	14.60	14.69	14.22	14.49	00:00:00
2017-08-02	17,679,278	14.14	14.50	14.06	14.37	00:00:00
2017-08-03	20,288,772	14.34	14.58	14.17	14.37	00:00:00
2017-08-04	14,695,883	14.45	14.66	14.35	14.41	00:00:00
2017-08-07	14,246,733	14.56	14.85	14.50	14.70	00:00:00
2017-08-08	15,744,662	14.63	14.85	14.41	14.47	00:00:00
2017-08-09	13,080,638	14.47	14.61	14.28	14.59	00:00:00
2017-08-10	17,450,536	14.47	14.58	14.12	14.15	00:00:00
2017-08-11	19,766,386	14.00	14.10	13.82	13.96	00:00:00
2017-08-14	17,345,457	14.09	14.24	13.99	14.15	00:00:00
2017-08-15	14,920,094	14.00	14.24	13.90	13.97	00:00:00
2017-08-16	23,970,044	14.28	14.84	14.18	14.77	00:00:00
2017-08-17	17,921,439	14.62	14.75	14.17	14.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>