|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,290,500 | 20.05 | 20.83 | 20.00 | 20.80 | 00:00:00 | | 2002-05-29 | 2,826,100 | 20.80 | 20.80 | 19.85 | 19.86 | 00:00:00 | | 2002-05-30 | 3,946,200 | 19.55 | 19.89 | 19.14 | 19.14 | 00:00:00 | | 2002-05-31 | 1,309,900 | 19.45 | 20.05 | 19.26 | 19.75 | 00:00:00 | | 2002-06-03 | 1,662,300 | 19.76 | 20.35 | 19.75 | 20.16 | 00:00:00 | | 2002-06-04 | 1,591,900 | 20.30 | 20.70 | 19.88 | 19.89 | 00:00:00 | | 2002-06-05 | 1,466,500 | 19.65 | 20.10 | 19.40 | 20.10 | 00:00:00 | | 2002-06-06 | 1,645,100 | 20.02 | 20.39 | 19.80 | 19.84 | 00:00:00 | | 2002-06-07 | 1,893,800 | 19.98 | 20.29 | 19.14 | 19.15 | 00:00:00 | | 2002-06-10 | 1,382,200 | 19.05 | 19.15 | 18.31 | 18.60 | 00:00:00 | | 2002-06-11 | 1,975,900 | 18.30 | 18.64 | 18.15 | 18.50 | 00:00:00 | | 2002-06-12 | 1,759,800 | 18.65 | 18.99 | 18.43 | 18.44 | 00:00:00 | | 2002-06-13 | 915,300 | 18.25 | 18.46 | 18.10 | 18.16 | 00:00:00 | | 2002-06-14 | 1,743,900 | 18.40 | 19.00 | 18.40 | 18.80 | 00:00:00 | | 2002-06-17 | 1,258,500 | 18.60 | 18.60 | 18.30 | 18.42 | 00:00:00 | | 2002-06-18 | 2,796,900 | 18.42 | 18.65 | 18.40 | 18.61 | 00:00:00 | | 2002-06-19 | 2,119,100 | 18.75 | 19.00 | 18.57 | 18.87 | 00:00:00 | | 2002-06-20 | 2,028,500 | 18.87 | 19.27 | 18.77 | 19.26 | 00:00:00 | | 2002-06-21 | 1,453,900 | 19.25 | 19.49 | 19.00 | 19.26 | 00:00:00 | | 2002-06-24 | 1,870,300 | 19.29 | 19.29 | 18.80 | 19.18 | 00:00:00 | | 2002-06-25 | 1,221,100 | 19.05 | 19.06 | 18.80 | 19.06 | 00:00:00 | | 2002-06-26 | 952,700 | 19.35 | 19.44 | 18.51 | 18.90 | 00:00:00 | | 2002-06-27 | 2,310,900 | 18.90 | 18.91 | 18.17 | 18.51 | 00:00:00 | | 2002-06-28 | 1,341,800 | 18.30 | 18.32 | 17.76 | 17.85 | 00:00:00 | | 2002-07-01 | 1,136,100 | 17.75 | 18.22 | 17.60 | 18.22 | 00:00:00 | | 2002-07-02 | 1,662,100 | 17.80 | 17.94 | 16.95 | 17.05 | 00:00:00 | | 2002-07-03 | 1,570,000 | 16.55 | 16.69 | 16.20 | 16.62 | 00:00:00 | | 2002-07-05 | 291,000 | 16.65 | 17.25 | 16.51 | 17.10 | 00:00:00 | | 2002-07-08 | 1,051,400 | 16.95 | 17.59 | 16.90 | 17.47 | 00:00:00 | | 2002-07-09 | 1,147,300 | 17.60 | 18.50 | 17.60 | 18.22 | 00:00:00 | | 2002-07-10 | 1,552,900 | 18.17 | 18.17 | 17.51 | 18.04 | 00:00:00 | | 2002-07-11 | 1,518,100 | 17.95 | 18.05 | 17.36 | 17.76 | 00:00:00 | | 2002-07-12 | 1,420,500 | 17.76 | 18.01 | 17.18 | 17.23 | 00:00:00 | | 2002-07-15 | 1,003,900 | 17.48 | 17.88 | 16.50 | 17.35 | 00:00:00 | | 2002-07-16 | 783,100 | 17.10 | 17.20 | 16.49 | 16.62 | 00:00:00 | | 2002-07-17 | 899,700 | 16.62 | 17.00 | 16.21 | 16.26 | 00:00:00 | | 2002-07-18 | 1,534,900 | 16.26 | 16.98 | 16.00 | 16.07 | 00:00:00 | | 2002-07-19 | 1,596,300 | 16.45 | 16.50 | 15.35 | 15.73 | 00:00:00 | | 2002-07-22 | 961,400 | 15.80 | 15.85 | 14.59 | 14.59 | 00:00:00 | | 2002-07-23 | 2,369,300 | 14.25 | 14.57 | 12.89 | 12.95 | 00:00:00 | | 2002-07-24 | 3,385,000 | 12.50 | 13.88 | 12.42 | 13.88 | 00:00:00 | | 2002-07-25 | 3,182,800 | 14.10 | 14.80 | 13.52 | 14.56 | 00:00:00 | | 2002-07-26 | 1,754,800 | 14.56 | 14.60 | 14.00 | 14.50 | 00:00:00 | | 2002-07-29 | 1,138,000 | 14.50 | 15.49 | 14.50 | 15.33 | 00:00:00 | | 2002-07-30 | 1,726,300 | 16.00 | 16.00 | 15.25 | 15.55 | 00:00:00 | | 2002-07-31 | 692,600 | 15.55 | 15.62 | 15.00 | 15.27 | 00:00:00 | | 2002-08-01 | 945,800 | 15.00 | 15.64 | 14.75 | 14.90 | 00:00:00 | | 2002-08-02 | 1,146,900 | 14.90 | 15.15 | 14.45 | 14.70 | 00:00:00 | | 2002-08-05 | 1,156,200 | 14.95 | 15.10 | 14.02 | 14.05 | 00:00:00 | | 2002-08-06 | 1,475,500 | 14.06 | 14.69 | 14.06 | 14.60 | 00:00:00 | | 2002-08-07 | 843,000 | 15.10 | 15.20 | 14.65 | 15.05 | 00:00:00 | | 2002-08-08 | 623,600 | 15.20 | 15.23 | 15.00 | 15.21 | 00:00:00 | | 2002-08-09 | 809,600 | 15.20 | 16.24 | 15.10 | 16.19 | 00:00:00 | | 2002-08-12 | 905,100 | 15.70 | 16.30 | 15.65 | 15.86 | 00:00:00 | | 2002-08-13 | 840,600 | 15.45 | 16.30 | 15.45 | 15.58 | 00:00:00 | | 2002-08-14 | 1,812,700 | 15.65 | 15.93 | 15.15 | 15.71 | 00:00:00 | | 2002-08-15 | 802,100 | 15.73 | 16.25 | 15.73 | 16.20 | 00:00:00 | | 2002-08-16 | 597,700 | 16.15 | 16.25 | 15.71 | 15.90 | 00:00:00 | | 2002-08-19 | 808,500 | 15.74 | 15.85 | 15.20 | 15.59 | 00:00:00 | | 2002-08-20 | 1,558,300 | 15.57 | 15.90 | 15.46 | 15.80 | 00:00:00 | | 2002-08-21 | 1,319,200 | 15.83 | 16.09 | 15.53 | 16.04 | 00:00:00 | | 2002-08-22 | 1,151,200 | 16.05 | 16.70 | 16.05 | 16.63 | 00:00:00 | | 2002-08-23 | 638,600 | 16.60 | 16.60 | 16.00 | 16.15 | 00:00:00 | | 2002-08-26 | 682,000 | 16.18 | 16.73 | 16.18 | 16.70 | 00:00:00 | | 2002-08-27 | 1,190,300 | 16.70 | 17.27 | 16.62 | 17.17 | 00:00:00 | | 2002-08-28 | 768,000 | 16.85 | 17.15 | 16.60 | 16.60 | 00:00:00 | | 2002-08-29 | 1,527,900 | 16.60 | 16.67 | 16.12 | 16.40 | 00:00:00 | | 2002-08-30 | 573,600 | 16.38 | 16.60 | 16.32 | 16.39 | 00:00:00 | | 2002-09-03 | 3,394,500 | 14.80 | 15.09 | 14.30 | 14.70 | 00:00:00 | | 2002-09-04 | 1,793,900 | 14.75 | 14.75 | 14.10 | 14.24 | 00:00:00 | | 2002-09-05 | 1,385,200 | 14.24 | 14.74 | 14.20 | 14.40 | 00:00:00 | | 2002-09-06 | 1,279,200 | 14.40 | 15.00 | 14.15 | 14.99 | 00:00:00 | | 2002-09-09 | 1,369,400 | 15.00 | 15.62 | 15.00 | 15.39 | 00:00:00 | | 2002-09-10 | 1,708,500 | 15.34 | 15.35 | 14.20 | 14.34 | 00:00:00 | | 2002-09-11 | 1,510,500 | 14.84 | 15.00 | 14.50 | 14.98 | 00:00:00 | | 2002-09-12 | 1,476,100 | 14.65 | 14.75 | 14.19 | 14.50 | 00:00:00 | | 2002-09-13 | 1,113,700 | 14.47 | 14.65 | 14.09 | 14.40 | 00:00:00 | | 2002-09-16 | 921,900 | 14.20 | 14.55 | 13.85 | 14.25 | 00:00:00 | | 2002-09-17 | 1,199,700 | 13.80 | 14.09 | 13.30 | 13.31 | 00:00:00 | | 2002-09-18 | 1,707,800 | 13.28 | 13.81 | 13.07 | 13.21 | 00:00:00 | | 2002-09-19 | 772,100 | 13.18 | 13.64 | 12.99 | 13.53 | 00:00:00 | | 2002-09-20 | 1,230,400 | 13.53 | 13.61 | 13.35 | 13.50 | 00:00:00 | | 2002-09-23 | 1,242,500 | 13.20 | 13.20 | 12.70 | 12.80 | 00:00:00 | | 2002-09-24 | 2,252,800 | 12.55 | 12.60 | 11.75 | 12.20 | 00:00:00 | | 2002-09-25 | 2,435,600 | 12.50 | 12.79 | 12.20 | 12.44 | 00:00:00 | | 2002-09-26 | 2,571,000 | 12.55 | 12.94 | 12.45 | 12.71 | 00:00:00 | | 2002-09-27 | 1,808,900 | 12.71 | 13.03 | 12.71 | 12.96 | 00:00:00 | | 2002-09-30 | 2,381,100 | 13.80 | 13.80 | 13.05 | 13.46 | 00:00:00 | | 2002-10-01 | 904,300 | 13.22 | 13.50 | 13.01 | 13.50 | 00:00:00 | | 2002-10-02 | 956,600 | 13.50 | 13.60 | 12.90 | 12.90 | 00:00:00 | | 2002-10-03 | 1,310,400 | 13.01 | 13.08 | 12.60 | 12.61 | 00:00:00 | | 2002-10-04 | 1,176,200 | 12.45 | 12.70 | 11.95 | 11.99 | 00:00:00 | | 2002-10-07 | 1,969,400 | 11.88 | 12.20 | 11.20 | 11.22 | 00:00:00 | | 2002-10-08 | 1,450,800 | 11.20 | 11.43 | 10.75 | 11.08 | 00:00:00 | | 2002-10-09 | 2,078,000 | 10.60 | 11.08 | 10.47 | 10.48 | 00:00:00 | | 2002-10-10 | 3,186,800 | 10.50 | 11.01 | 10.25 | 11.01 | 00:00:00 | | 2002-10-11 | 1,767,600 | 11.09 | 12.45 | 11.00 | 12.35 | 00:00:00 | | 2002-10-14 | 7,410,800 | 11.90 | 11.90 | 9.95 | 10.91 | 00:00:00 | | 2002-10-15 | 3,846,700 | 11.25 | 12.23 | 11.10 | 12.23 | 00:00:00 | | 2002-10-16 | 1,858,100 | 12.40 | 12.40 | 11.54 | 11.54 | 00:00:00 | | 2002-10-17 | 1,039,700 | 11.83 | 12.15 | 11.55 | 12.07 | 00:00:00 | | 2002-10-18 | 1,568,200 | 12.17 | 12.55 | 12.02 | 12.10 | 00:00:00 | | 2002-10-21 | 1,132,900 | 12.10 | 12.50 | 12.07 | 12.14 | 00:00:00 | | 2002-10-22 | 852,600 | 12.20 | 12.86 | 12.20 | 12.72 | 00:00:00 | | 2002-10-23 | 894,600 | 12.73 | 12.95 | 12.32 | 12.72 | 00:00:00 | | 2002-10-24 | 1,401,100 | 12.60 | 13.15 | 12.60 | 12.74 | 00:00:00 | | 2002-10-25 | 794,800 | 12.37 | 12.78 | 12.21 | 12.25 | 00:00:00 | | 2002-10-28 | 805,800 | 12.35 | 12.86 | 12.35 | 12.60 | 00:00:00 | | 2002-10-29 | 692,600 | 12.65 | 12.68 | 12.25 | 12.45 | 00:00:00 | | 2002-10-30 | 1,012,400 | 12.35 | 12.58 | 12.10 | 12.54 | 00:00:00 | | 2002-10-31 | 798,000 | 12.54 | 12.60 | 12.20 | 12.20 | 00:00:00 | | 2002-11-01 | 1,974,500 | 12.30 | 12.80 | 12.30 | 12.78 | 00:00:00 | | 2002-11-04 | 1,174,000 | 12.85 | 13.45 | 12.80 | 13.40 | 00:00:00 | | 2002-11-05 | 1,479,900 | 13.50 | 13.70 | 13.15 | 13.57 | 00:00:00 | | 2002-11-06 | 1,566,700 | 13.95 | 13.95 | 13.00 | 13.89 | 00:00:00 | | 2002-11-07 | 932,300 | 14.30 | 14.30 | 13.42 | 13.57 | 00:00:00 | | 2002-11-08 | 1,367,300 | 13.58 | 13.78 | 12.88 | 13.01 | 00:00:00 | | 2002-11-11 | 1,178,100 | 13.01 | 13.01 | 12.70 | 12.86 | 00:00:00 | | 2002-11-12 | 1,114,900 | 12.80 | 13.01 | 12.55 | 12.68 | 00:00:00 | | 2002-11-13 | 560,000 | 12.69 | 13.09 | 12.65 | 12.80 | 00:00:00 | | 2002-11-14 | 611,600 | 13.10 | 13.65 | 12.95 | 13.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
