|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,290,000 | 13.10 | 13.46 | 13.05 | 13.32 | 00:00:00 | | 2001-12-04 | 1,466,700 | 13.31 | 13.81 | 13.07 | 13.79 | 00:00:00 | | 2001-12-05 | 1,358,300 | 13.95 | 14.24 | 13.70 | 14.05 | 00:00:00 | | 2001-12-06 | 1,193,200 | 14.00 | 14.04 | 13.55 | 13.93 | 00:00:00 | | 2001-12-07 | 659,900 | 13.98 | 14.18 | 13.75 | 13.80 | 00:00:00 | | 2001-12-10 | 1,187,600 | 13.50 | 13.65 | 13.00 | 13.10 | 00:00:00 | | 2001-12-11 | 734,200 | 13.08 | 13.54 | 12.95 | 12.99 | 00:00:00 | | 2001-12-12 | 676,100 | 13.05 | 13.34 | 12.94 | 12.99 | 00:00:00 | | 2001-12-13 | 775,900 | 13.00 | 13.00 | 12.35 | 12.48 | 00:00:00 | | 2001-12-14 | 633,700 | 12.63 | 13.00 | 12.63 | 12.76 | 00:00:00 | | 2001-12-17 | 753,700 | 12.90 | 12.99 | 12.05 | 12.22 | 00:00:00 | | 2001-12-18 | 786,900 | 12.30 | 13.35 | 12.25 | 13.11 | 00:00:00 | | 2001-12-19 | 1,232,500 | 12.88 | 13.30 | 12.50 | 12.57 | 00:00:00 | | 2001-12-20 | 1,157,500 | 12.80 | 13.25 | 12.80 | 13.15 | 00:00:00 | | 2001-12-21 | 1,208,400 | 13.10 | 13.14 | 12.45 | 12.50 | 00:00:00 | | 2001-12-24 | 212,700 | 12.40 | 12.83 | 12.40 | 12.71 | 00:00:00 | | 2001-12-26 | 314,000 | 12.80 | 13.03 | 12.70 | 12.95 | 00:00:00 | | 2001-12-27 | 711,600 | 12.95 | 13.10 | 12.87 | 13.00 | 00:00:00 | | 2001-12-28 | 368,500 | 13.00 | 13.10 | 12.88 | 12.96 | 00:00:00 | | 2001-12-31 | 635,200 | 12.95 | 13.70 | 12.90 | 13.39 | 00:00:00 | | 2002-01-02 | 490,400 | 13.25 | 13.35 | 13.10 | 13.28 | 00:00:00 | | 2002-01-03 | 681,000 | 13.35 | 13.37 | 13.06 | 13.18 | 00:00:00 | | 2002-01-04 | 678,800 | 13.20 | 13.52 | 13.11 | 13.25 | 00:00:00 | | 2002-01-07 | 865,100 | 13.25 | 13.88 | 13.25 | 13.75 | 00:00:00 | | 2002-01-08 | 590,700 | 13.75 | 13.80 | 13.32 | 13.35 | 00:00:00 | | 2002-01-09 | 1,177,500 | 13.58 | 14.05 | 13.58 | 13.85 | 00:00:00 | | 2002-01-10 | 776,500 | 14.08 | 14.10 | 13.55 | 13.60 | 00:00:00 | | 2002-01-11 | 415,000 | 13.61 | 13.95 | 13.53 | 13.69 | 00:00:00 | | 2002-01-14 | 838,000 | 13.75 | 13.87 | 13.40 | 13.54 | 00:00:00 | | 2002-01-15 | 1,024,000 | 13.53 | 13.84 | 13.50 | 13.74 | 00:00:00 | | 2002-01-16 | 1,413,900 | 13.74 | 14.01 | 13.45 | 13.45 | 00:00:00 | | 2002-01-17 | 981,100 | 13.70 | 13.70 | 13.08 | 13.49 | 00:00:00 | | 2002-01-18 | 867,800 | 13.50 | 13.80 | 13.15 | 13.60 | 00:00:00 | | 2002-01-22 | 742,500 | 13.80 | 13.90 | 13.55 | 13.63 | 00:00:00 | | 2002-01-23 | 1,223,800 | 13.78 | 13.93 | 13.50 | 13.93 | 00:00:00 | | 2002-01-24 | 1,262,300 | 14.00 | 14.50 | 13.99 | 14.16 | 00:00:00 | | 2002-01-25 | 671,300 | 14.18 | 14.80 | 14.15 | 14.80 | 00:00:00 | | 2002-01-28 | 749,700 | 14.80 | 14.80 | 14.30 | 14.44 | 00:00:00 | | 2002-01-29 | 1,606,700 | 14.42 | 15.12 | 14.42 | 15.05 | 00:00:00 | | 2002-01-30 | 1,295,600 | 15.05 | 15.20 | 14.88 | 15.05 | 00:00:00 | | 2002-01-31 | 1,637,200 | 15.00 | 15.58 | 14.80 | 15.55 | 00:00:00 | | 2002-02-01 | 820,700 | 15.55 | 15.98 | 15.49 | 15.85 | 00:00:00 | | 2002-02-04 | 1,705,600 | 15.62 | 15.68 | 15.24 | 15.51 | 00:00:00 | | 2002-02-05 | 1,735,600 | 15.52 | 15.68 | 15.33 | 15.49 | 00:00:00 | | 2002-02-06 | 1,612,400 | 15.58 | 15.75 | 15.31 | 15.41 | 00:00:00 | | 2002-02-07 | 1,438,000 | 15.40 | 15.58 | 15.29 | 15.32 | 00:00:00 | | 2002-02-08 | 1,248,300 | 15.40 | 15.95 | 15.35 | 15.55 | 00:00:00 | | 2002-02-11 | 908,700 | 15.45 | 15.70 | 15.31 | 15.50 | 00:00:00 | | 2002-02-12 | 947,900 | 15.50 | 15.58 | 15.20 | 15.36 | 00:00:00 | | 2002-02-13 | 997,200 | 15.40 | 15.99 | 15.35 | 15.96 | 00:00:00 | | 2002-02-14 | 4,010,900 | 16.00 | 16.09 | 15.47 | 15.47 | 00:00:00 | | 2002-02-15 | 1,796,900 | 15.47 | 15.90 | 15.47 | 15.70 | 00:00:00 | | 2002-02-19 | 1,338,700 | 15.50 | 15.54 | 14.83 | 14.92 | 00:00:00 | | 2002-02-20 | 1,341,800 | 14.65 | 14.75 | 14.32 | 14.43 | 00:00:00 | | 2002-02-21 | 1,706,200 | 14.40 | 14.65 | 14.25 | 14.30 | 00:00:00 | | 2002-02-22 | 967,900 | 14.30 | 14.45 | 13.75 | 13.98 | 00:00:00 | | 2002-02-25 | 1,355,300 | 14.05 | 14.39 | 14.05 | 14.19 | 00:00:00 | | 2002-02-26 | 2,362,600 | 14.25 | 14.58 | 14.16 | 14.44 | 00:00:00 | | 2002-02-27 | 950,600 | 14.60 | 14.88 | 14.59 | 14.70 | 00:00:00 | | 2002-02-28 | 2,124,100 | 14.75 | 14.85 | 14.62 | 14.65 | 00:00:00 | | 2002-03-01 | 1,530,500 | 14.65 | 15.43 | 14.57 | 15.43 | 00:00:00 | | 2002-03-04 | 4,436,000 | 15.43 | 16.04 | 15.40 | 15.86 | 00:00:00 | | 2002-03-05 | 1,163,100 | 15.65 | 15.75 | 15.06 | 15.19 | 00:00:00 | | 2002-03-06 | 2,907,600 | 15.10 | 15.84 | 15.10 | 15.63 | 00:00:00 | | 2002-03-07 | 1,564,200 | 15.80 | 15.88 | 15.39 | 15.45 | 00:00:00 | | 2002-03-08 | 832,600 | 15.47 | 15.58 | 14.97 | 15.30 | 00:00:00 | | 2002-03-11 | 1,563,100 | 15.30 | 15.54 | 15.30 | 15.45 | 00:00:00 | | 2002-03-12 | 1,410,400 | 15.46 | 15.84 | 15.46 | 15.78 | 00:00:00 | | 2002-03-13 | 2,586,500 | 15.78 | 15.98 | 15.46 | 15.52 | 00:00:00 | | 2002-03-14 | 1,116,900 | 15.32 | 15.56 | 15.27 | 15.39 | 00:00:00 | | 2002-03-15 | 1,068,900 | 15.42 | 15.45 | 15.15 | 15.24 | 00:00:00 | | 2002-03-18 | 1,393,400 | 15.24 | 15.59 | 15.24 | 15.49 | 00:00:00 | | 2002-03-19 | 1,886,500 | 15.75 | 16.40 | 15.75 | 16.10 | 00:00:00 | | 2002-03-20 | 1,120,400 | 16.00 | 16.51 | 15.95 | 16.47 | 00:00:00 | | 2002-03-21 | 1,228,500 | 16.48 | 16.53 | 16.11 | 16.13 | 00:00:00 | | 2002-03-22 | 581,800 | 16.13 | 16.52 | 16.10 | 16.18 | 00:00:00 | | 2002-03-25 | 1,124,400 | 16.20 | 16.45 | 16.05 | 16.20 | 00:00:00 | | 2002-03-26 | 1,240,800 | 16.25 | 16.80 | 16.25 | 16.45 | 00:00:00 | | 2002-03-27 | 2,795,800 | 16.77 | 17.75 | 16.72 | 17.70 | 00:00:00 | | 2002-03-28 | 1,013,600 | 17.80 | 17.84 | 17.48 | 17.62 | 00:00:00 | | 2002-04-01 | 1,777,500 | 17.60 | 18.14 | 17.45 | 17.95 | 00:00:00 | | 2002-04-02 | 829,800 | 18.00 | 18.00 | 17.60 | 17.75 | 00:00:00 | | 2002-04-03 | 900,800 | 17.52 | 17.58 | 16.93 | 17.15 | 00:00:00 | | 2002-04-04 | 1,233,300 | 17.15 | 17.76 | 16.60 | 17.26 | 00:00:00 | | 2002-04-05 | 678,900 | 17.26 | 17.38 | 16.80 | 17.14 | 00:00:00 | | 2002-04-08 | 953,000 | 17.15 | 17.55 | 17.14 | 17.40 | 00:00:00 | | 2002-04-09 | 846,500 | 17.41 | 17.70 | 17.40 | 17.57 | 00:00:00 | | 2002-04-10 | 831,500 | 17.56 | 17.84 | 17.52 | 17.75 | 00:00:00 | | 2002-04-11 | 506,900 | 17.75 | 17.78 | 17.40 | 17.46 | 00:00:00 | | 2002-04-12 | 949,100 | 17.48 | 17.64 | 17.40 | 17.55 | 00:00:00 | | 2002-04-15 | 535,900 | 17.60 | 17.62 | 17.32 | 17.41 | 00:00:00 | | 2002-04-16 | 840,700 | 17.38 | 17.68 | 17.02 | 17.62 | 00:00:00 | | 2002-04-17 | 1,831,000 | 17.75 | 18.50 | 17.68 | 18.43 | 00:00:00 | | 2002-04-18 | 4,624,300 | 18.50 | 18.60 | 18.20 | 18.31 | 00:00:00 | | 2002-04-19 | 1,254,800 | 18.30 | 18.31 | 18.09 | 18.21 | 00:00:00 | | 2002-04-22 | 1,120,100 | 18.30 | 18.49 | 18.25 | 18.33 | 00:00:00 | | 2002-04-23 | 959,800 | 18.30 | 18.34 | 18.17 | 18.21 | 00:00:00 | | 2002-04-24 | 1,432,700 | 18.21 | 18.42 | 17.57 | 17.63 | 00:00:00 | | 2002-04-25 | 1,333,300 | 17.78 | 18.15 | 17.17 | 17.33 | 00:00:00 | | 2002-04-26 | 1,014,500 | 17.30 | 18.10 | 17.08 | 18.09 | 00:00:00 | | 2002-04-29 | 1,113,100 | 18.00 | 18.53 | 18.00 | 18.40 | 00:00:00 | | 2002-04-30 | 1,175,300 | 18.40 | 18.40 | 17.70 | 17.76 | 00:00:00 | | 2002-05-01 | 1,078,400 | 17.65 | 17.93 | 17.61 | 17.82 | 00:00:00 | | 2002-05-02 | 906,600 | 17.50 | 17.91 | 17.37 | 17.60 | 00:00:00 | | 2002-05-03 | 658,200 | 17.61 | 18.17 | 17.60 | 17.88 | 00:00:00 | | 2002-05-06 | 2,803,200 | 18.00 | 18.00 | 17.53 | 17.69 | 00:00:00 | | 2002-05-07 | 1,135,300 | 17.85 | 18.23 | 17.65 | 17.68 | 00:00:00 | | 2002-05-08 | 620,100 | 17.77 | 18.15 | 17.66 | 18.03 | 00:00:00 | | 2002-05-09 | 685,200 | 17.60 | 18.17 | 17.60 | 18.17 | 00:00:00 | | 2002-05-10 | 1,286,900 | 18.15 | 18.43 | 18.14 | 18.32 | 00:00:00 | | 2002-05-13 | 1,262,900 | 18.35 | 18.75 | 18.08 | 18.75 | 00:00:00 | | 2002-05-14 | 1,935,500 | 18.63 | 18.63 | 17.75 | 17.95 | 00:00:00 | | 2002-05-15 | 1,905,200 | 18.35 | 18.60 | 18.05 | 18.25 | 00:00:00 | | 2002-05-16 | 529,200 | 18.29 | 18.53 | 18.05 | 18.24 | 00:00:00 | | 2002-05-17 | 967,700 | 18.15 | 18.70 | 18.15 | 18.60 | 00:00:00 | | 2002-05-20 | 1,534,500 | 18.75 | 19.37 | 18.50 | 19.10 | 00:00:00 | | 2002-05-21 | 1,941,000 | 19.17 | 19.60 | 18.79 | 19.58 | 00:00:00 | | 2002-05-22 | 4,065,000 | 19.70 | 20.15 | 19.48 | 19.75 | 00:00:00 | | 2002-05-23 | 1,680,000 | 19.70 | 20.44 | 19.40 | 20.24 | 00:00:00 | | 2002-05-24 | 1,285,300 | 20.15 | 20.25 | 20.00 | 20.05 | 00:00:00 | | 2002-05-28 | 2,290,500 | 20.05 | 20.83 | 20.00 | 20.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
