|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 415,200 | 15.64 | 15.70 | 15.19 | 15.39 | 00:00:00 | | 2001-06-08 | 361,200 | 15.30 | 16.10 | 15.15 | 15.95 | 00:00:00 | | 2001-06-11 | 501,900 | 15.80 | 15.80 | 15.30 | 15.31 | 00:00:00 | | 2001-06-12 | 817,800 | 15.32 | 15.60 | 15.13 | 15.17 | 00:00:00 | | 2001-06-13 | 853,600 | 15.17 | 15.17 | 14.57 | 14.98 | 00:00:00 | | 2001-06-14 | 737,300 | 14.92 | 14.99 | 14.65 | 14.68 | 00:00:00 | | 2001-06-15 | 1,273,400 | 14.60 | 15.00 | 14.25 | 15.00 | 00:00:00 | | 2001-06-18 | 458,000 | 14.95 | 15.09 | 14.85 | 14.97 | 00:00:00 | | 2001-06-19 | 321,100 | 15.00 | 15.17 | 14.59 | 14.66 | 00:00:00 | | 2001-06-20 | 512,200 | 14.60 | 14.61 | 13.90 | 14.00 | 00:00:00 | | 2001-06-21 | 720,600 | 14.05 | 14.13 | 13.49 | 13.70 | 00:00:00 | | 2001-06-22 | 553,000 | 13.68 | 13.84 | 13.10 | 13.11 | 00:00:00 | | 2001-06-25 | 600,200 | 13.50 | 13.60 | 12.90 | 12.93 | 00:00:00 | | 2001-06-26 | 808,400 | 12.93 | 13.00 | 12.51 | 12.78 | 00:00:00 | | 2001-06-27 | 593,400 | 12.88 | 12.90 | 12.40 | 12.46 | 00:00:00 | | 2001-06-28 | 718,200 | 11.60 | 12.45 | 11.60 | 12.19 | 00:00:00 | | 2001-06-29 | 2,521,700 | 12.09 | 12.40 | 11.05 | 11.05 | 00:00:00 | | 2001-07-02 | 1,483,800 | 11.10 | 11.34 | 10.60 | 10.72 | 00:00:00 | | 2001-07-03 | 646,600 | 10.52 | 10.90 | 10.52 | 10.72 | 00:00:00 | | 2001-07-05 | 694,400 | 10.35 | 10.60 | 10.24 | 10.42 | 00:00:00 | | 2001-07-06 | 510,800 | 10.40 | 10.60 | 10.23 | 10.40 | 00:00:00 | | 2001-07-09 | 1,345,900 | 10.42 | 10.91 | 10.26 | 10.72 | 00:00:00 | | 2001-07-10 | 1,768,100 | 10.93 | 11.54 | 10.85 | 11.54 | 00:00:00 | | 2001-07-11 | 1,125,800 | 11.56 | 11.91 | 11.56 | 11.89 | 00:00:00 | | 2001-07-12 | 863,500 | 11.79 | 11.98 | 11.57 | 11.90 | 00:00:00 | | 2001-07-13 | 547,100 | 11.90 | 12.05 | 11.80 | 11.89 | 00:00:00 | | 2001-07-16 | 438,400 | 11.95 | 11.98 | 11.60 | 11.68 | 00:00:00 | | 2001-07-17 | 955,100 | 11.68 | 12.25 | 11.67 | 12.25 | 00:00:00 | | 2001-07-18 | 698,000 | 12.30 | 12.72 | 12.30 | 12.58 | 00:00:00 | | 2001-07-19 | 671,200 | 12.58 | 12.98 | 12.53 | 12.75 | 00:00:00 | | 2001-07-20 | 517,000 | 12.85 | 12.88 | 12.52 | 12.65 | 00:00:00 | | 2001-07-23 | 472,700 | 12.58 | 12.60 | 12.01 | 12.02 | 00:00:00 | | 2001-07-24 | 345,700 | 12.10 | 12.27 | 11.86 | 11.90 | 00:00:00 | | 2001-07-25 | 488,800 | 11.90 | 12.00 | 11.63 | 11.81 | 00:00:00 | | 2001-07-26 | 400,200 | 11.85 | 11.86 | 11.64 | 11.70 | 00:00:00 | | 2001-07-27 | 794,900 | 11.70 | 12.12 | 11.66 | 12.10 | 00:00:00 | | 2001-07-30 | 3,073,300 | 11.90 | 11.90 | 10.27 | 10.50 | 00:00:00 | | 2001-07-31 | 6,942,000 | 10.75 | 11.03 | 10.56 | 10.76 | 00:00:00 | | 2001-08-01 | 6,208,600 | 11.20 | 11.37 | 10.96 | 11.00 | 00:00:00 | | 2001-08-02 | 7,484,700 | 10.99 | 11.00 | 10.81 | 10.89 | 00:00:00 | | 2001-08-03 | 2,615,900 | 10.95 | 10.95 | 10.68 | 10.92 | 00:00:00 | | 2001-08-06 | 1,590,800 | 11.00 | 11.00 | 10.90 | 10.97 | 00:00:00 | | 2001-08-07 | 1,805,200 | 10.99 | 11.00 | 10.90 | 10.98 | 00:00:00 | | 2001-08-08 | 2,086,100 | 10.97 | 10.99 | 10.92 | 10.97 | 00:00:00 | | 2001-08-09 | 2,066,400 | 10.98 | 11.25 | 10.98 | 11.09 | 00:00:00 | | 2001-08-10 | 1,071,400 | 11.12 | 11.18 | 10.79 | 10.91 | 00:00:00 | | 2001-08-13 | 927,700 | 10.95 | 11.04 | 10.75 | 11.02 | 00:00:00 | | 2001-08-14 | 705,700 | 11.08 | 11.14 | 10.96 | 11.13 | 00:00:00 | | 2001-08-15 | 1,119,800 | 11.12 | 11.30 | 10.82 | 11.19 | 00:00:00 | | 2001-08-16 | 754,100 | 11.23 | 11.29 | 11.15 | 11.28 | 00:00:00 | | 2001-08-17 | 3,014,300 | 11.33 | 12.13 | 11.32 | 11.79 | 00:00:00 | | 2001-08-20 | 1,198,300 | 11.95 | 11.95 | 11.51 | 11.86 | 00:00:00 | | 2001-08-21 | 814,400 | 11.90 | 12.07 | 11.82 | 12.02 | 00:00:00 | | 2001-08-22 | 1,342,500 | 12.07 | 12.23 | 11.71 | 11.78 | 00:00:00 | | 2001-08-23 | 842,900 | 11.85 | 12.10 | 11.80 | 12.07 | 00:00:00 | | 2001-08-24 | 920,900 | 11.98 | 12.58 | 11.95 | 12.52 | 00:00:00 | | 2001-08-27 | 843,200 | 12.52 | 12.58 | 12.27 | 12.34 | 00:00:00 | | 2001-08-28 | 782,600 | 12.34 | 12.59 | 12.05 | 12.40 | 00:00:00 | | 2001-08-29 | 932,000 | 12.50 | 12.64 | 12.30 | 12.39 | 00:00:00 | | 2001-08-30 | 652,800 | 12.30 | 12.39 | 11.90 | 12.23 | 00:00:00 | | 2001-08-31 | 424,800 | 12.25 | 12.45 | 12.21 | 12.38 | 00:00:00 | | 2001-09-04 | 1,221,000 | 12.40 | 12.50 | 12.05 | 12.05 | 00:00:00 | | 2001-09-05 | 745,100 | 12.05 | 12.35 | 11.91 | 12.25 | 00:00:00 | | 2001-09-06 | 765,900 | 12.20 | 12.29 | 12.02 | 12.02 | 00:00:00 | | 2001-09-07 | 712,900 | 12.10 | 12.24 | 12.00 | 12.08 | 00:00:00 | | 2001-09-10 | 517,600 | 12.03 | 12.05 | 11.80 | 11.97 | 00:00:00 | | 2001-09-17 | 845,400 | 11.95 | 11.95 | 11.31 | 11.31 | 00:00:00 | | 2001-09-18 | 1,252,300 | 11.40 | 11.65 | 11.35 | 11.50 | 00:00:00 | | 2001-09-19 | 1,747,500 | 11.60 | 11.96 | 11.50 | 11.63 | 00:00:00 | | 2001-09-20 | 1,068,400 | 11.63 | 11.85 | 11.53 | 11.82 | 00:00:00 | | 2001-09-21 | 2,304,800 | 11.83 | 11.99 | 11.75 | 11.96 | 00:00:00 | | 2001-09-24 | 1,419,300 | 12.00 | 12.20 | 11.15 | 11.47 | 00:00:00 | | 2001-09-25 | 1,766,100 | 11.28 | 11.30 | 10.40 | 10.70 | 00:00:00 | | 2001-09-26 | 1,150,500 | 10.80 | 10.90 | 10.40 | 10.74 | 00:00:00 | | 2001-09-27 | 500,400 | 10.72 | 10.93 | 10.46 | 10.55 | 00:00:00 | | 2001-09-28 | 604,100 | 10.85 | 11.10 | 10.74 | 10.99 | 00:00:00 | | 2001-10-01 | 842,800 | 10.85 | 10.86 | 10.48 | 10.53 | 00:00:00 | | 2001-10-02 | 673,500 | 10.70 | 10.75 | 10.45 | 10.62 | 00:00:00 | | 2001-10-03 | 650,500 | 10.15 | 10.62 | 10.15 | 10.62 | 00:00:00 | | 2001-10-04 | 779,400 | 10.60 | 10.62 | 10.25 | 10.28 | 00:00:00 | | 2001-10-05 | 669,000 | 10.10 | 10.58 | 10.10 | 10.45 | 00:00:00 | | 2001-10-08 | 1,240,000 | 10.35 | 10.44 | 9.75 | 9.88 | 00:00:00 | | 2001-10-09 | 814,800 | 9.90 | 9.90 | 9.66 | 9.68 | 00:00:00 | | 2001-10-10 | 672,600 | 9.77 | 9.97 | 9.60 | 9.93 | 00:00:00 | | 2001-10-11 | 1,025,800 | 9.90 | 9.90 | 9.40 | 9.50 | 00:00:00 | | 2001-10-12 | 1,093,800 | 9.51 | 10.00 | 9.51 | 9.99 | 00:00:00 | | 2001-10-15 | 538,900 | 9.99 | 10.15 | 9.99 | 10.03 | 00:00:00 | | 2001-10-16 | 869,200 | 10.01 | 10.80 | 10.01 | 10.78 | 00:00:00 | | 2001-10-17 | 1,134,800 | 10.78 | 10.80 | 10.24 | 10.28 | 00:00:00 | | 2001-10-18 | 450,000 | 10.30 | 10.33 | 10.04 | 10.16 | 00:00:00 | | 2001-10-19 | 889,900 | 10.17 | 10.28 | 9.70 | 10.00 | 00:00:00 | | 2001-10-22 | 789,300 | 10.00 | 10.10 | 9.91 | 10.01 | 00:00:00 | | 2001-10-23 | 1,338,100 | 10.01 | 10.70 | 10.00 | 10.50 | 00:00:00 | | 2001-10-24 | 656,300 | 10.60 | 10.75 | 10.43 | 10.75 | 00:00:00 | | 2001-10-25 | 657,300 | 10.70 | 11.01 | 10.51 | 10.85 | 00:00:00 | | 2001-10-26 | 349,100 | 10.72 | 10.86 | 10.55 | 10.60 | 00:00:00 | | 2001-10-29 | 581,200 | 10.62 | 10.62 | 9.50 | 10.14 | 00:00:00 | | 2001-10-30 | 887,700 | 10.15 | 10.25 | 10.05 | 10.22 | 00:00:00 | | 2001-10-31 | 933,300 | 10.24 | 11.10 | 10.21 | 11.10 | 00:00:00 | | 2001-11-01 | 1,008,900 | 10.93 | 11.50 | 10.55 | 11.14 | 00:00:00 | | 2001-11-02 | 454,200 | 11.01 | 11.16 | 10.81 | 11.09 | 00:00:00 | | 2001-11-05 | 424,800 | 11.09 | 11.17 | 11.01 | 11.08 | 00:00:00 | | 2001-11-06 | 479,600 | 11.00 | 11.40 | 11.00 | 11.19 | 00:00:00 | | 2001-11-07 | 588,300 | 11.19 | 11.31 | 11.18 | 11.29 | 00:00:00 | | 2001-11-08 | 913,200 | 11.35 | 11.75 | 11.35 | 11.53 | 00:00:00 | | 2001-11-09 | 1,810,400 | 11.60 | 12.04 | 11.60 | 12.02 | 00:00:00 | | 2001-11-12 | 1,101,700 | 12.00 | 12.10 | 11.76 | 11.77 | 00:00:00 | | 2001-11-13 | 894,100 | 11.85 | 11.92 | 11.27 | 11.30 | 00:00:00 | | 2001-11-14 | 1,686,300 | 13.00 | 13.00 | 12.07 | 12.12 | 00:00:00 | | 2001-11-15 | 687,000 | 12.25 | 12.30 | 11.67 | 11.91 | 00:00:00 | | 2001-11-16 | 903,800 | 11.82 | 11.95 | 11.40 | 11.56 | 00:00:00 | | 2001-11-19 | 552,000 | 11.56 | 11.91 | 11.55 | 11.79 | 00:00:00 | | 2001-11-20 | 541,800 | 11.75 | 11.90 | 11.60 | 11.63 | 00:00:00 | | 2001-11-21 | 358,600 | 11.63 | 11.83 | 11.44 | 11.81 | 00:00:00 | | 2001-11-23 | 68,400 | 11.71 | 11.72 | 11.48 | 11.62 | 00:00:00 | | 2001-11-26 | 601,200 | 11.80 | 12.15 | 11.72 | 11.81 | 00:00:00 | | 2001-11-27 | 2,118,700 | 12.05 | 12.50 | 12.05 | 12.34 | 00:00:00 | | 2001-11-28 | 1,531,800 | 12.34 | 13.13 | 12.34 | 12.72 | 00:00:00 | | 2001-11-29 | 778,900 | 12.70 | 12.74 | 12.38 | 12.56 | 00:00:00 | | 2001-11-30 | 1,580,400 | 12.56 | 13.44 | 12.55 | 13.35 | 00:00:00 | | 2001-12-03 | 1,290,000 | 13.10 | 13.46 | 13.05 | 13.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
