|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-01 | 19,388,938 | 16.12 | 16.16 | 15.57 | 15.58 | 00:00:00 | 2018-08-02 | 20,170,906 | 15.41 | 15.52 | 15.23 | 15.43 | 00:00:00 | 2018-08-03 | 6,246,979 | 15.58 | 15.85 | 15.52 | 15.79 | 00:00:00 | 2018-08-06 | 16,632,698 | 15.52 | 15.53 | 15.22 | 15.40 | 00:00:00 | 2018-08-07 | 11,081,782 | 15.70 | 15.81 | 15.34 | 15.36 | 00:00:00 | 2018-08-08 | 13,129,817 | 15.41 | 15.59 | 15.28 | 15.39 | 00:00:00 | 2018-08-09 | 15,046,440 | 15.74 | 15.76 | 15.29 | 15.31 | 00:00:00 | 2018-08-10 | 13,921,791 | 15.11 | 15.21 | 15.02 | 15.11 | 00:00:00 | 2018-08-13 | 16,222,340 | 15.20 | 15.26 | 14.91 | 14.92 | 00:00:00 | 2018-08-14 | 16,722,970 | 14.97 | 15.13 | 14.60 | 14.80 | 00:00:00 | 2018-08-15 | 35,976,367 | 14.21 | 14.32 | 13.28 | 13.66 | 00:00:00 | 2018-08-16 | 17,867,196 | 13.88 | 14.24 | 13.74 | 13.77 | 00:00:00 | 2018-08-17 | 21,904,652 | 13.79 | 14.02 | 13.53 | 13.97 | 00:00:00 | 2018-08-20 | 12,682,984 | 14.14 | 14.21 | 13.83 | 14.12 | 00:00:00 | 2018-08-21 | 8,476,931 | 14.15 | 14.44 | 14.06 | 14.38 | 00:00:00 | 2018-08-22 | 12,230,372 | 14.40 | 14.57 | 14.23 | 14.53 | 00:00:00 | 2018-08-23 | 17,069,066 | 14.34 | 14.35 | 13.97 | 14.18 | 00:00:00 | 2018-08-24 | 13,288,903 | 14.54 | 14.79 | 14.36 | 14.47 | 00:00:00 | 2018-08-27 | 10,476,658 | 14.47 | 14.84 | 14.45 | 14.73 | 00:00:00 | 2018-08-28 | 12,144,195 | 14.92 | 14.96 | 14.59 | 14.66 | 00:00:00 | 2018-08-29 | 10,064,096 | 14.58 | 14.79 | 14.42 | 14.67 | 00:00:00 | 2018-08-30 | 15,530,834 | 14.47 | 14.51 | 14.03 | 14.15 | 00:00:00 | 2018-08-31 | 14,284,823 | 14.10 | 14.31 | 13.95 | 14.05 | 00:00:00 | 2018-09-04 | 19,908,405 | 13.63 | 13.73 | 13.39 | 13.48 | 00:00:00 | 2018-09-05 | 17,341,680 | 13.54 | 13.74 | 13.40 | 13.67 | 00:00:00 | 2018-09-06 | 13,985,574 | 13.81 | 13.99 | 13.50 | 13.57 | 00:00:00 | 2018-09-07 | 26,776,349 | 13.37 | 13.56 | 13.05 | 13.18 | 00:00:00 | 2018-09-10 | 11,843,812 | 13.29 | 13.41 | 13.18 | 13.20 | 00:00:00 | 2018-09-11 | 15,438,414 | 12.85 | 13.09 | 12.18 | 13.04 | 00:00:00 | 2018-09-12 | 25,530,616 | 13.11 | 13.78 | 13.03 | 13.63 | 00:00:00 | 2018-09-13 | 15,259,597 | 13.96 | 14.05 | 13.50 | 13.58 | 00:00:00 | 2018-09-14 | 13,819,794 | 13.64 | 13.89 | 13.52 | 13.69 | 00:00:00 | 2018-09-17 | 13,739,941 | 13.70 | 13.98 | 13.66 | 13.72 | 00:00:00 | 2018-09-18 | 21,543,149 | 14.00 | 14.25 | 13.92 | 14.01 | 00:00:00 | 2018-09-19 | 24,725,436 | 14.12 | 14.66 | 14.12 | 14.30 | 00:00:00 | 2018-09-20 | 23,289,896 | 14.57 | 14.73 | 14.28 | 14.39 | 00:00:00 | 2018-09-21 | 52,922,206 | 14.83 | 14.90 | 14.55 | 14.61 | 00:00:00 | 2018-09-24 | 20,321,528 | 14.60 | 14.75 | 14.24 | 14.24 | 00:00:00 | 2018-09-25 | 15,317,754 | 14.40 | 14.57 | 14.19 | 14.49 | 00:00:00 | 2018-09-26 | 16,234,517 | 14.27 | 14.42 | 13.99 | 14.00 | 00:00:00 | 2018-09-27 | 20,502,606 | 13.79 | 13.88 | 13.51 | 13.87 | 00:00:00 | 2018-09-28 | 16,080,603 | 13.85 | 14.06 | 13.80 | 13.92 | 00:00:00 | 2018-10-01 | 15,925,627 | 13.81 | 13.90 | 13.60 | 13.70 | 00:00:00 | 2018-10-02 | 14,328,162 | 13.72 | 14.10 | 13.68 | 13.89 | 00:00:00 | 2018-10-03 | 20,127,417 | 13.93 | 14.28 | 13.85 | 13.95 | 00:00:00 | 2018-10-04 | 23,346,400 | 14.03 | 14.08 | 13.45 | 13.63 | 00:00:00 | 2018-10-05 | 19,861,615 | 13.46 | 13.48 | 13.22 | 13.27 | 00:00:00 | 2018-10-08 | 16,162,181 | 13.10 | 13.38 | 12.97 | 13.29 | 00:00:00 | 2018-10-09 | 11,831,145 | 13.25 | 13.38 | 12.98 | 13.18 | 00:00:00 | 2018-10-10 | 26,419,355 | 12.94 | 12.99 | 12.51 | 12.77 | 00:00:00 | 2018-10-11 | 31,623,427 | 12.79 | 13.36 | 12.67 | 13.23 | 00:00:00 | 2018-10-12 | 31,107,342 | 13.46 | 13.47 | 12.63 | 12.74 | 00:00:00 | 2018-10-15 | 19,083,641 | 12.82 | 13.06 | 12.82 | 12.83 | 00:00:00 | 2018-10-16 | 20,373,007 | 12.89 | 12.91 | 12.48 | 12.68 | 00:00:00 | 2018-10-17 | 23,004,308 | 12.70 | 12.84 | 12.33 | 12.40 | 00:00:00 | 2018-10-18 | 21,350,171 | 12.15 | 12.48 | 12.06 | 12.14 | 00:00:00 | 2018-10-19 | 15,817,283 | 12.14 | 12.33 | 11.94 | 12.02 | 00:00:00 | 2018-10-22 | 12,401,601 | 12.07 | 12.10 | 11.84 | 12.00 | 00:00:00 | 2018-10-23 | 24,002,372 | 11.60 | 11.71 | 11.25 | 11.61 | 00:00:00 | 2018-10-24 | 45,767,739 | 11.71 | 11.99 | 10.59 | 10.70 | 00:00:00 | 2018-10-25 | 34,283,449 | 10.91 | 11.66 | 10.70 | 11.25 | 00:00:00 | 2018-10-26 | 28,575,354 | 10.90 | 11.58 | 10.87 | 11.50 | 00:00:00 | 2018-10-29 | 25,835,215 | 11.68 | 11.77 | 10.96 | 11.09 | 00:00:00 | 2018-10-30 | 22,696,245 | 10.99 | 11.49 | 10.95 | 11.41 | 00:00:00 | 2018-10-31 | 23,353,937 | 11.57 | 11.78 | 11.38 | 11.65 | 00:00:00 | 2018-11-01 | 13,869,288 | 11.86 | 12.47 | 11.77 | 12.25 | 00:00:00 | 2018-11-02 | 19,501,529 | 12.48 | 12.69 | 12.01 | 12.24 | 00:00:00 | 2018-11-05 | 9,791,307 | 12.20 | 12.33 | 12.06 | 12.22 | 00:00:00 | 2018-11-06 | 11,479,332 | 12.23 | 12.39 | 12.13 | 12.20 | 00:00:00 | 2018-11-07 | 14,378,304 | 12.17 | 12.35 | 12.04 | 12.33 | 00:00:00 | 2018-11-08 | 14,289,329 | 12.21 | 12.27 | 11.87 | 11.93 | 00:00:00 | 2018-11-09 | 21,444,422 | 11.56 | 11.61 | 11.18 | 11.35 | 00:00:00 | 2018-11-12 | 14,531,556 | 11.43 | 11.46 | 11.07 | 11.16 | 00:00:00 | 2018-11-13 | 17,216,375 | 11.16 | 11.50 | 11.06 | 11.25 | 00:00:00 | 2018-11-14 | 16,142,070 | 11.30 | 11.65 | 11.24 | 11.54 | 00:00:00 | 2018-11-15 | 23,686,769 | 11.56 | 12.18 | 11.51 | 11.96 | 00:00:00 | 2018-11-16 | 15,981,793 | 11.97 | 12.11 | 11.76 | 11.96 | 00:00:00 | 2018-11-19 | 16,917,599 | 11.91 | 12.01 | 11.48 | 11.51 | 00:00:00 | 2018-11-20 | 21,391,236 | 11.27 | 11.27 | 10.77 | 10.88 | 00:00:00 | 2018-11-21 | 17,056,248 | 11.10 | 11.49 | 11.03 | 11.41 | 00:00:00 | 2018-11-23 | 7,880,765 | 11.08 | 11.10 | 10.76 | 10.77 | 00:00:00 | 2018-11-26 | 10,586,381 | 10.75 | 11.22 | 10.71 | 11.09 | 00:00:00 | 2018-11-27 | 20,866,609 | 10.89 | 11.27 | 10.86 | 11.24 | 00:00:00 | 2018-11-28 | 29,088,139 | 11.33 | 11.99 | 10.98 | 11.97 | 00:00:00 | 2018-11-29 | 19,450,716 | 11.90 | 12.00 | 11.62 | 11.82 | 00:00:00 | 2018-11-30 | 17,145,975 | 11.71 | 11.99 | 11.58 | 11.94 | 00:00:00 | 2018-12-03 | 3,085,464 | 12.45 | 12.67 | 12.45 | 12.51 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|