|
 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 | | 2018-02-08 | 29,880,733 | 17.87 | 18.13 | 16.86 | 17.16 | 00:00:00 | | 2018-02-09 | 34,621,289 | 17.44 | 17.75 | 16.64 | 17.57 | 00:00:00 | | 2018-02-12 | 26,120,673 | 17.74 | 17.89 | 17.38 | 17.57 | 00:00:00 | | 2018-02-13 | 23,041,463 | 17.65 | 17.97 | 17.50 | 17.80 | 00:00:00 | | 2018-02-14 | 34,470,515 | 17.56 | 19.18 | 17.33 | 19.12 | 00:00:00 | | 2018-02-15 | 21,588,621 | 19.27 | 19.35 | 18.77 | 19.12 | 00:00:00 | | 2018-02-16 | 16,445,581 | 19.04 | 19.26 | 18.65 | 18.73 | 00:00:00 | | 2018-02-20 | 12,720,615 | 18.32 | 18.76 | 18.27 | 18.43 | 00:00:00 | | 2018-02-21 | 16,401,579 | 18.44 | 19.14 | 18.44 | 18.73 | 00:00:00 | | 2018-02-22 | 16,683,784 | 18.93 | 19.40 | 18.91 | 19.16 | 00:00:00 | | 2018-02-23 | 14,980,551 | 19.17 | 19.63 | 19.17 | 19.55 | 00:00:00 | | 2018-02-26 | 13,856,408 | 19.60 | 19.74 | 19.26 | 19.53 | 00:00:00 | | 2018-02-27 | 15,000,378 | 19.40 | 19.42 | 18.94 | 19.09 | 00:00:00 | | 2018-02-28 | 17,017,404 | 18.98 | 19.17 | 18.60 | 18.60 | 00:00:00 | | 2018-03-01 | 15,127,720 | 18.75 | 18.75 | 18.20 | 18.54 | 00:00:00 | | 2018-03-02 | 16,260,616 | 18.28 | 18.54 | 18.04 | 18.32 | 00:00:00 | | 2018-03-05 | 16,410,834 | 18.19 | 18.39 | 18.05 | 18.19 | 00:00:00 | | 2018-03-06 | 18,429,775 | 18.60 | 18.89 | 18.42 | 18.70 | 00:00:00 | | 2018-03-07 | 13,955,347 | 18.35 | 18.52 | 18.07 | 18.12 | 00:00:00 | | 2018-03-08 | 11,576,787 | 18.03 | 18.11 | 17.71 | 17.87 | 00:00:00 | | 2018-03-09 | 14,954,547 | 18.11 | 18.44 | 18.08 | 18.43 | 00:00:00 | | 2018-03-12 | 10,824,701 | 18.39 | 18.58 | 18.19 | 18.56 | 00:00:00 | | 2018-03-13 | 11,982,115 | 18.71 | 18.86 | 18.41 | 18.48 | 00:00:00 | | 2018-03-14 | 12,038,068 | 18.82 | 18.95 | 18.60 | 18.66 | 00:00:00 | | 2018-03-15 | 10,461,989 | 18.63 | 18.73 | 18.35 | 18.41 | 00:00:00 | | 2018-03-16 | 14,267,192 | 18.50 | 18.58 | 18.33 | 18.36 | 00:00:00 | | 2018-03-19 | 11,343,708 | 18.26 | 18.29 | 17.91 | 18.05 | 00:00:00 | | 2018-03-20 | 16,616,278 | 18.16 | 18.58 | 18.12 | 18.49 | 00:00:00 | | 2018-03-21 | 15,316,738 | 18.60 | 19.24 | 18.57 | 19.18 | 00:00:00 | | 2018-03-22 | 17,819,249 | 18.90 | 18.92 | 18.05 | 18.05 | 00:00:00 | | 2018-03-23 | 16,311,293 | 18.14 | 18.32 | 17.51 | 17.52 | 00:00:00 | | 2018-03-26 | 12,752,002 | 17.73 | 17.80 | 17.33 | 17.75 | 00:00:00 | | 2018-03-27 | 15,261,942 | 17.87 | 17.87 | 17.12 | 17.24 | 00:00:00 | | 2018-03-28 | 19,249,226 | 17.22 | 17.25 | 16.51 | 16.75 | 00:00:00 | | 2018-03-29 | 16,127,839 | 16.88 | 17.60 | 16.88 | 17.57 | 00:00:00 | | 2018-04-02 | 14,724,867 | 17.57 | 17.76 | 16.99 | 17.14 | 00:00:00 | | 2018-04-03 | 12,783,377 | 17.16 | 17.46 | 17.05 | 17.38 | 00:00:00 | | 2018-04-04 | 16,268,866 | 16.90 | 17.36 | 16.62 | 17.34 | 00:00:00 | | 2018-04-05 | 17,297,453 | 17.47 | 18.11 | 17.45 | 18.11 | 00:00:00 | | 2018-04-06 | 16,346,560 | 17.81 | 17.97 | 17.21 | 17.33 | 00:00:00 | | 2018-04-09 | 14,785,123 | 17.45 | 17.66 | 17.07 | 17.43 | 00:00:00 | | 2018-04-10 | 14,465,858 | 17.92 | 18.34 | 17.70 | 18.20 | 00:00:00 | | 2018-04-11 | 11,123,729 | 18.10 | 18.17 | 17.90 | 17.98 | 00:00:00 | | 2018-04-12 | 12,857,710 | 17.84 | 17.97 | 17.48 | 17.86 | 00:00:00 | | 2018-04-13 | 9,706,951 | 18.00 | 18.08 | 17.69 | 17.87 | 00:00:00 | | 2018-04-16 | 12,325,556 | 18.09 | 18.22 | 17.83 | 18.16 | 00:00:00 | | 2018-04-17 | 10,121,729 | 18.19 | 18.41 | 18.00 | 18.30 | 00:00:00 | | 2018-04-18 | 19,424,177 | 18.82 | 19.36 | 18.81 | 19.18 | 00:00:00 | | 2018-04-19 | 22,122,732 | 19.18 | 19.70 | 18.98 | 19.57 | 00:00:00 | | 2018-04-20 | 13,230,173 | 19.59 | 19.68 | 19.16 | 19.36 | 00:00:00 | | 2018-04-23 | 14,924,599 | 18.96 | 19.28 | 18.71 | 18.81 | 00:00:00 | | 2018-04-24 | 77,548,984 | 18.40 | 18.40 | 15.61 | 16.08 | 00:00:00 | | 2018-04-25 | 39,938,562 | 15.93 | 16.06 | 15.32 | 15.37 | 00:00:00 | | 2018-04-26 | 31,647,207 | 15.50 | 15.71 | 15.12 | 15.63 | 00:00:00 | | 2018-04-27 | 16,203,740 | 15.33 | 15.53 | 15.16 | 15.32 | 00:00:00 | | 2018-04-30 | 17,562,949 | 15.32 | 15.49 | 15.19 | 15.21 | 00:00:00 | | 2018-05-01 | 19,461,331 | 15.12 | 15.30 | 14.64 | 14.95 | 00:00:00 | | 2018-05-02 | 20,459,693 | 15.23 | 15.37 | 14.96 | 15.11 | 00:00:00 | | 2018-05-03 | 18,971,938 | 15.28 | 15.35 | 14.99 | 15.21 | 00:00:00 | | 2018-05-04 | 15,428,840 | 15.12 | 15.55 | 15.07 | 15.42 | 00:00:00 | | 2018-05-07 | 13,111,341 | 15.48 | 15.67 | 15.22 | 15.26 | 00:00:00 | | 2018-05-08 | 12,799,316 | 15.19 | 15.35 | 14.99 | 15.30 | 00:00:00 | | 2018-05-09 | 14,097,159 | 15.39 | 15.76 | 15.39 | 15.68 | 00:00:00 | | 2018-05-10 | 19,718,635 | 15.92 | 16.41 | 15.89 | 16.22 | 00:00:00 | | 2018-05-11 | 12,881,766 | 16.27 | 16.53 | 16.18 | 16.27 | 00:00:00 | | 2018-05-14 | 10,837,307 | 16.35 | 16.47 | 16.08 | 16.20 | 00:00:00 | | 2018-05-15 | 14,673,753 | 15.98 | 16.09 | 15.69 | 15.96 | 00:00:00 | | 2018-05-16 | 18,976,008 | 16.08 | 16.90 | 16.07 | 16.64 | 00:00:00 | | 2018-05-17 | 18,221,791 | 16.67 | 16.98 | 16.66 | 16.78 | 00:00:00 | | 2018-05-18 | 16,113,200 | 16.70 | 17.17 | 16.69 | 16.87 | 00:00:00 | | 2018-05-21 | 13,431,083 | 17.07 | 17.11 | 16.55 | 16.69 | 00:00:00 | | 2018-05-22 | 27,675,867 | 16.94 | 17.78 | 16.66 | 17.17 | 00:00:00 | | 2018-05-23 | 18,864,461 | 17.07 | 17.38 | 16.80 | 17.35 | 00:00:00 | | 2018-05-24 | 13,009,984 | 17.30 | 17.52 | 17.08 | 17.38 | 00:00:00 | | 2018-05-25 | 9,003,251 | 17.20 | 17.30 | 16.94 | 17.08 | 00:00:00 | | 2018-05-29 | 12,993,437 | 16.82 | 17.20 | 16.61 | 16.65 | 00:00:00 | | 2018-05-30 | 13,254,909 | 16.81 | 17.24 | 16.72 | 17.12 | 00:00:00 | | 2018-05-31 | 7,778,004 | 17.24 | 17.37 | 16.87 | 17.01 | 00:00:00 | | 2018-06-01 | 12,801,990 | 17.17 | 17.34 | 16.94 | 17.12 | 00:00:00 | | 2018-06-04 | 9,196,275 | 17.26 | 17.46 | 17.14 | 17.21 | 00:00:00 | | 2018-06-05 | 14,530,758 | 17.35 | 17.76 | 17.29 | 17.65 | 00:00:00 | | 2018-06-06 | 20,781,976 | 17.83 | 18.23 | 17.68 | 18.20 | 00:00:00 | | 2018-06-07 | 15,733,478 | 18.19 | 18.38 | 17.68 | 17.93 | 00:00:00 | | 2018-06-08 | 10,326,209 | 17.95 | 18.14 | 17.86 | 18.03 | 00:00:00 | | 2018-06-11 | 12,672,637 | 17.95 | 18.37 | 17.90 | 18.19 | 00:00:00 | | 2018-06-12 | 11,922,924 | 18.11 | 18.18 | 17.67 | 17.86 | 00:00:00 | | 2018-06-13 | 9,608,098 | 17.90 | 18.09 | 17.67 | 17.81 | 00:00:00 | | 2018-06-14 | 12,549,356 | 17.92 | 17.99 | 17.51 | 17.58 | 00:00:00 | | 2018-06-15 | 22,846,793 | 17.35 | 17.35 | 16.64 | 16.89 | 00:00:00 | | 2018-06-18 | 8,933,087 | 16.70 | 16.91 | 16.57 | 16.81 | 00:00:00 | | 2018-06-19 | 17,789,140 | 16.38 | 16.44 | 15.89 | 16.26 | 00:00:00 | | 2018-06-20 | 11,160,275 | 16.35 | 16.44 | 16.11 | 16.30 | 00:00:00 | | 2018-06-21 | 12,194,658 | 16.27 | 16.56 | 16.26 | 16.36 | 00:00:00 | | 2018-06-22 | 20,612,124 | 16.69 | 16.79 | 16.39 | 16.44 | 00:00:00 | | 2018-06-25 | 14,838,875 | 16.19 | 16.31 | 15.46 | 15.74 | 00:00:00 | | 2018-06-26 | 16,299,997 | 15.80 | 16.27 | 15.66 | 16.25 | 00:00:00 | | 2018-06-27 | 24,678,602 | 16.31 | 17.02 | 16.24 | 16.90 | 00:00:00 | | 2018-06-28 | 17,572,541 | 16.68 | 16.92 | 16.22 | 16.79 | 00:00:00 | | 2018-06-29 | 19,795,024 | 17.00 | 17.46 | 16.96 | 17.26 | 00:00:00 | | 2018-07-02 | 14,426,426 | 17.02 | 17.17 | 16.79 | 17.16 | 00:00:00 | | 2018-07-03 | 8,460,045 | 17.20 | 17.55 | 16.93 | 17.07 | 00:00:00 | | 2018-07-05 | 17,618,050 | 17.07 | 17.37 | 16.66 | 16.97 | 00:00:00 | | 2018-07-06 | 715,383 | 16.92 | 16.92 | 16.69 | 16.75 | 00:00:00 | | 2018-07-09 | 16,786,025 | 17.86 | 18.13 | 17.56 | 18.11 | 00:00:00 | | 2018-07-10 | 15,083,804 | 17.95 | 18.14 | 17.83 | 18.11 | 00:00:00 | | 2018-07-11 | 26,590,642 | 17.52 | 17.73 | 17.21 | 17.41 | 00:00:00 | | 2018-07-12 | 20,100,357 | 17.67 | 17.80 | 17.20 | 17.29 | 00:00:00 | | 2018-07-13 | 26,064,350 | 17.03 | 17.13 | 16.46 | 16.80 | 00:00:00 | | 2018-07-16 | 15,983,337 | 16.82 | 16.95 | 16.54 | 16.77 | 00:00:00 | | 2018-07-17 | 15,905,015 | 16.70 | 17.04 | 16.67 | 16.77 | 00:00:00 | | 2018-07-18 | 19,202,554 | 16.75 | 17.20 | 16.38 | 17.08 | 00:00:00 | | 2018-07-19 | 38,238,693 | 16.45 | 16.47 | 15.65 | 15.80 | 00:00:00 | | 2018-07-20 | 20,514,876 | 15.78 | 16.15 | 15.67 | 15.75 | 00:00:00 | | 2018-07-23 | 21,358,540 | 15.78 | 16.03 | 15.49 | 15.83 | 00:00:00 | | 2018-07-24 | 28,247,002 | 16.53 | 16.59 | 15.99 | 16.07 | 00:00:00 | | 2018-07-25 | 35,132,765 | 16.08 | 16.43 | 15.06 | 15.86 | 00:00:00 | | 2018-07-26 | 13,221,227 | 15.80 | 16.00 | 15.73 | 15.97 | 00:00:00 | | 2018-07-27 | 11,690,379 | 16.05 | 16.27 | 15.81 | 15.99 | 00:00:00 | | 2018-07-30 | 9,135,517 | 16.00 | 16.30 | 16.00 | 16.08 | 00:00:00 | | 2018-07-31 | 12,271,040 | 16.24 | 16.62 | 16.20 | 16.50 | 00:00:00 | | 2018-08-01 | 19,388,938 | 16.12 | 16.16 | 15.57 | 15.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
