|
 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 | | 2002-11-14 | 611,600 | 13.10 | 13.65 | 12.95 | 13.36 | 00:00:00 | | 2002-11-15 | 552,500 | 13.15 | 13.77 | 13.15 | 13.77 | 00:00:00 | | 2002-11-18 | 847,800 | 13.79 | 14.10 | 13.65 | 13.86 | 00:00:00 | | 2002-11-19 | 833,700 | 13.70 | 14.16 | 13.70 | 13.75 | 00:00:00 | | 2002-11-20 | 1,083,600 | 13.75 | 14.40 | 13.70 | 14.20 | 00:00:00 | | 2002-11-21 | 1,674,300 | 14.47 | 15.35 | 14.30 | 15.30 | 00:00:00 | | 2002-11-22 | 1,041,200 | 15.20 | 15.30 | 14.89 | 14.95 | 00:00:00 | | 2002-11-25 | 1,267,600 | 14.85 | 14.86 | 14.17 | 14.60 | 00:00:00 | | 2002-11-26 | 995,700 | 14.57 | 14.95 | 14.35 | 14.78 | 00:00:00 | | 2002-11-27 | 1,025,600 | 14.85 | 15.60 | 14.70 | 15.59 | 00:00:00 | | 2002-11-29 | 392,600 | 15.59 | 15.70 | 15.33 | 15.50 | 00:00:00 | | 2002-12-02 | 1,269,000 | 15.50 | 15.66 | 14.95 | 15.10 | 00:00:00 | | 2002-12-03 | 1,058,700 | 15.05 | 15.23 | 14.90 | 15.09 | 00:00:00 | | 2002-12-04 | 1,437,200 | 15.10 | 15.20 | 14.88 | 15.20 | 00:00:00 | | 2002-12-05 | 1,558,000 | 15.23 | 15.32 | 14.72 | 14.87 | 00:00:00 | | 2002-12-06 | 1,442,300 | 14.80 | 15.00 | 14.33 | 14.65 | 00:00:00 | | 2002-12-09 | 866,700 | 14.57 | 14.57 | 14.20 | 14.40 | 00:00:00 | | 2002-12-10 | 1,063,600 | 14.50 | 14.66 | 14.26 | 14.38 | 00:00:00 | | 2002-12-11 | 734,800 | 14.35 | 14.37 | 14.00 | 14.34 | 00:00:00 | | 2002-12-12 | 2,364,400 | 14.44 | 15.33 | 14.36 | 15.27 | 00:00:00 | | 2002-12-13 | 1,332,700 | 15.25 | 15.55 | 15.20 | 15.47 | 00:00:00 | | 2002-12-16 | 1,568,300 | 15.64 | 16.06 | 15.54 | 16.01 | 00:00:00 | | 2002-12-17 | 2,070,700 | 16.50 | 16.76 | 16.03 | 16.12 | 00:00:00 | | 2002-12-18 | 2,789,100 | 15.98 | 16.30 | 15.69 | 16.19 | 00:00:00 | | 2002-12-19 | 1,653,600 | 16.35 | 16.52 | 16.18 | 16.40 | 00:00:00 | | 2002-12-20 | 1,136,800 | 16.45 | 16.51 | 16.15 | 16.35 | 00:00:00 | | 2002-12-23 | 660,100 | 16.50 | 16.68 | 16.42 | 16.58 | 00:00:00 | | 2002-12-24 | 288,400 | 16.50 | 16.65 | 16.47 | 16.48 | 00:00:00 | | 2002-12-26 | 732,600 | 16.49 | 16.88 | 16.48 | 16.85 | 00:00:00 | | 2002-12-27 | 840,500 | 16.80 | 16.89 | 16.63 | 16.70 | 00:00:00 | | 2002-12-30 | 1,152,000 | 16.70 | 16.80 | 16.56 | 16.68 | 00:00:00 | | 2002-12-31 | 879,900 | 16.74 | 16.96 | 16.66 | 16.78 | 00:00:00 | | 2003-01-02 | 891,400 | 16.45 | 17.45 | 16.45 | 17.45 | 00:00:00 | | 2003-01-03 | 1,113,300 | 17.30 | 17.68 | 17.01 | 17.61 | 00:00:00 | | 2003-01-06 | 2,100,100 | 17.75 | 17.90 | 17.55 | 17.60 | 00:00:00 | | 2003-01-07 | 1,117,100 | 17.58 | 17.58 | 17.00 | 17.07 | 00:00:00 | | 2003-01-08 | 2,570,000 | 17.10 | 17.10 | 16.57 | 16.63 | 00:00:00 | | 2003-01-09 | 1,309,200 | 17.10 | 17.25 | 16.80 | 17.00 | 00:00:00 | | 2003-01-10 | 1,855,400 | 17.00 | 17.95 | 16.95 | 17.89 | 00:00:00 | | 2003-01-13 | 1,282,800 | 17.88 | 17.89 | 17.30 | 17.30 | 00:00:00 | | 2003-01-14 | 832,900 | 17.40 | 17.43 | 16.98 | 16.98 | 00:00:00 | | 2003-01-15 | 1,124,100 | 17.00 | 17.33 | 16.93 | 17.00 | 00:00:00 | | 2003-01-16 | 4,962,500 | 17.20 | 18.34 | 17.10 | 18.33 | 00:00:00 | | 2003-01-17 | 2,454,300 | 18.35 | 19.03 | 18.25 | 18.30 | 00:00:00 | | 2003-01-21 | 1,693,500 | 18.25 | 18.30 | 17.59 | 17.63 | 00:00:00 | | 2003-01-22 | 1,859,900 | 17.60 | 18.50 | 17.59 | 18.24 | 00:00:00 | | 2003-01-23 | 1,392,200 | 18.24 | 18.93 | 18.24 | 18.88 | 00:00:00 | | 2003-01-24 | 2,626,800 | 18.88 | 19.20 | 18.45 | 18.58 | 00:00:00 | | 2003-01-27 | 2,356,300 | 18.66 | 19.30 | 18.66 | 18.81 | 00:00:00 | | 2003-01-28 | 2,008,700 | 18.81 | 18.90 | 18.51 | 18.74 | 00:00:00 | | 2003-01-29 | 3,113,100 | 18.84 | 18.94 | 18.65 | 18.85 | 00:00:00 | | 2003-01-30 | 1,514,700 | 18.85 | 19.00 | 18.65 | 18.93 | 00:00:00 | | 2003-01-31 | 1,061,300 | 18.87 | 18.90 | 18.55 | 18.77 | 00:00:00 | | 2003-02-03 | 1,757,200 | 18.73 | 18.80 | 18.12 | 18.33 | 00:00:00 | | 2003-02-04 | 1,862,300 | 18.65 | 19.12 | 18.65 | 18.97 | 00:00:00 | | 2003-02-05 | 1,532,500 | 18.93 | 19.00 | 18.12 | 18.16 | 00:00:00 | | 2003-02-06 | 13,462,700 | 17.00 | 17.27 | 16.75 | 16.84 | 00:00:00 | | 2003-02-07 | 4,007,900 | 17.00 | 17.09 | 16.90 | 16.94 | 00:00:00 | | 2003-02-10 | 2,855,700 | 17.00 | 17.05 | 16.68 | 16.72 | 00:00:00 | | 2003-02-11 | 2,792,300 | 16.75 | 16.99 | 16.75 | 16.81 | 00:00:00 | | 2003-02-12 | 2,306,400 | 16.75 | 16.87 | 16.46 | 16.46 | 00:00:00 | | 2003-02-13 | 2,499,800 | 16.75 | 16.83 | 16.48 | 16.82 | 00:00:00 | | 2003-02-14 | 1,409,200 | 16.90 | 16.99 | 16.67 | 16.90 | 00:00:00 | | 2003-02-18 | 1,391,400 | 16.90 | 16.90 | 16.46 | 16.64 | 00:00:00 | | 2003-02-19 | 1,827,100 | 16.64 | 17.45 | 16.64 | 17.12 | 00:00:00 | | 2003-02-20 | 1,673,500 | 17.35 | 17.50 | 17.27 | 17.27 | 00:00:00 | | 2003-02-21 | 1,435,400 | 17.45 | 17.50 | 17.15 | 17.24 | 00:00:00 | | 2003-02-24 | 1,216,600 | 17.30 | 17.47 | 16.90 | 16.90 | 00:00:00 | | 2003-02-25 | 1,768,000 | 16.85 | 17.35 | 16.59 | 16.83 | 00:00:00 | | 2003-02-26 | 1,469,100 | 16.78 | 17.05 | 16.42 | 16.99 | 00:00:00 | | 2003-02-27 | 2,866,400 | 16.98 | 17.13 | 16.71 | 17.07 | 00:00:00 | | 2003-02-28 | 1,059,800 | 17.06 | 17.17 | 16.91 | 17.02 | 00:00:00 | | 2003-03-03 | 1,037,500 | 17.03 | 17.20 | 16.84 | 16.97 | 00:00:00 | | 2003-03-04 | 2,619,900 | 17.07 | 17.15 | 16.90 | 16.95 | 00:00:00 | | 2003-03-05 | 1,029,900 | 16.96 | 17.10 | 16.90 | 17.05 | 00:00:00 | | 2003-03-06 | 2,005,800 | 17.25 | 17.25 | 16.89 | 16.93 | 00:00:00 | | 2003-03-07 | 1,518,800 | 17.23 | 17.25 | 16.85 | 17.03 | 00:00:00 | | 2003-03-10 | 3,550,700 | 16.98 | 16.98 | 16.01 | 16.01 | 00:00:00 | | 2003-03-11 | 1,685,600 | 16.11 | 16.57 | 16.08 | 16.18 | 00:00:00 | | 2003-03-12 | 1,212,100 | 16.05 | 16.44 | 16.02 | 16.25 | 00:00:00 | | 2003-03-13 | 1,781,600 | 16.31 | 16.92 | 16.15 | 16.81 | 00:00:00 | | 2003-03-14 | 904,500 | 16.81 | 17.26 | 16.75 | 17.10 | 00:00:00 | | 2003-03-17 | 864,400 | 17.18 | 17.38 | 17.01 | 17.25 | 00:00:00 | | 2003-03-18 | 1,008,700 | 17.15 | 17.67 | 17.15 | 17.67 | 00:00:00 | | 2003-03-19 | 1,621,100 | 17.67 | 17.69 | 16.99 | 17.32 | 00:00:00 | | 2003-03-20 | 871,700 | 17.30 | 17.38 | 17.01 | 17.12 | 00:00:00 | | 2003-03-21 | 1,727,600 | 17.25 | 17.60 | 16.95 | 17.49 | 00:00:00 | | 2003-03-24 | 838,800 | 17.50 | 17.54 | 16.72 | 16.72 | 00:00:00 | | 2003-03-25 | 1,066,500 | 16.60 | 16.92 | 16.60 | 16.81 | 00:00:00 | | 2003-03-26 | 1,205,800 | 16.90 | 17.14 | 16.79 | 16.98 | 00:00:00 | | 2003-03-27 | 1,695,800 | 16.85 | 17.00 | 16.41 | 16.42 | 00:00:00 | | 2003-03-28 | 1,065,600 | 16.35 | 17.47 | 16.34 | 17.34 | 00:00:00 | | 2003-03-31 | 1,188,700 | 17.36 | 17.49 | 16.93 | 17.05 | 00:00:00 | | 2003-04-01 | 1,084,300 | 17.05 | 17.08 | 16.72 | 17.04 | 00:00:00 | | 2003-04-02 | 992,700 | 17.04 | 17.53 | 16.97 | 17.51 | 00:00:00 | | 2003-04-03 | 1,174,600 | 17.51 | 17.59 | 17.25 | 17.35 | 00:00:00 | | 2003-04-04 | 2,047,000 | 17.35 | 17.81 | 17.35 | 17.41 | 00:00:00 | | 2003-04-07 | 1,206,800 | 17.53 | 17.78 | 17.27 | 17.70 | 00:00:00 | | 2003-04-08 | 1,746,000 | 17.70 | 18.18 | 17.55 | 18.09 | 00:00:00 | | 2003-04-09 | 2,086,400 | 18.09 | 18.60 | 18.05 | 18.45 | 00:00:00 | | 2003-04-10 | 1,481,600 | 18.58 | 18.82 | 18.45 | 18.58 | 00:00:00 | | 2003-04-11 | 2,638,800 | 18.49 | 18.65 | 18.20 | 18.49 | 00:00:00 | | 2003-04-14 | 1,105,700 | 18.50 | 18.52 | 18.23 | 18.30 | 00:00:00 | | 2003-04-15 | 1,348,400 | 18.07 | 18.78 | 18.05 | 18.65 | 00:00:00 | | 2003-04-16 | 1,007,300 | 18.70 | 18.75 | 18.58 | 18.68 | 00:00:00 | | 2003-04-17 | 2,137,900 | 18.68 | 18.70 | 18.13 | 18.17 | 00:00:00 | | 2003-04-21 | 2,638,300 | 18.20 | 18.55 | 18.07 | 18.28 | 00:00:00 | | 2003-04-22 | 2,108,400 | 18.27 | 18.27 | 18.00 | 18.18 | 00:00:00 | | 2003-04-23 | 3,600,700 | 18.35 | 18.61 | 18.10 | 18.44 | 00:00:00 | | 2003-04-24 | 1,475,000 | 18.00 | 18.44 | 17.67 | 17.70 | 00:00:00 | | 2003-04-25 | 1,766,900 | 17.65 | 17.87 | 17.30 | 17.33 | 00:00:00 | | 2003-04-28 | 1,793,900 | 17.47 | 17.50 | 17.28 | 17.40 | 00:00:00 | | 2003-04-29 | 914,600 | 17.40 | 17.50 | 17.30 | 17.46 | 00:00:00 | | 2003-04-30 | 974,500 | 17.30 | 17.65 | 17.26 | 17.31 | 00:00:00 | | 2003-05-01 | 2,141,200 | 17.55 | 18.16 | 17.55 | 18.06 | 00:00:00 | | 2003-05-02 | 1,131,300 | 18.06 | 18.22 | 17.91 | 18.19 | 00:00:00 | | 2003-05-05 | 821,900 | 18.18 | 18.27 | 18.10 | 18.18 | 00:00:00 | | 2003-05-06 | 1,187,900 | 18.15 | 18.27 | 17.90 | 18.20 | 00:00:00 | | 2003-05-07 | 871,900 | 18.30 | 18.33 | 17.89 | 17.94 | 00:00:00 | | 2003-05-08 | 1,573,700 | 17.95 | 18.35 | 17.92 | 18.30 | 00:00:00 | | 2003-05-09 | 1,623,600 | 18.35 | 18.60 | 18.24 | 18.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
