|
 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 | | 2003-10-29 | 3,220,200 | 37.42 | 38.53 | 37.35 | 37.96 | 00:00:00 | | 2003-10-30 | 2,413,700 | 37.96 | 38.79 | 37.96 | 38.45 | 00:00:00 | | 2003-10-31 | 1,511,300 | 38.50 | 39.35 | 38.41 | 38.75 | 00:00:00 | | 2003-11-03 | 1,911,900 | 38.75 | 39.30 | 38.15 | 38.73 | 00:00:00 | | 2003-11-04 | 3,778,300 | 39.35 | 41.44 | 39.15 | 41.05 | 00:00:00 | | 2003-11-05 | 2,648,000 | 41.05 | 41.05 | 39.64 | 40.01 | 00:00:00 | | 2003-11-06 | 1,991,100 | 40.05 | 40.10 | 39.56 | 39.70 | 00:00:00 | | 2003-11-07 | 2,173,900 | 40.66 | 41.20 | 39.77 | 41.00 | 00:00:00 | | 2003-11-10 | 3,220,400 | 40.95 | 40.97 | 38.59 | 38.98 | 00:00:00 | | 2003-11-11 | 2,321,700 | 38.82 | 39.44 | 38.38 | 38.48 | 00:00:00 | | 2003-11-12 | 2,746,900 | 38.50 | 40.35 | 37.85 | 40.35 | 00:00:00 | | 2003-11-13 | 2,282,400 | 40.60 | 41.21 | 40.22 | 40.47 | 00:00:00 | | 2003-11-14 | 1,739,200 | 40.65 | 40.72 | 39.31 | 39.49 | 00:00:00 | | 2003-11-17 | 2,645,600 | 39.74 | 39.74 | 38.31 | 38.57 | 00:00:00 | | 2003-11-18 | 2,886,300 | 38.70 | 40.28 | 38.70 | 40.17 | 00:00:00 | | 2003-11-19 | 2,212,200 | 40.25 | 41.14 | 39.51 | 41.14 | 00:00:00 | | 2003-11-20 | 2,049,000 | 41.00 | 41.00 | 40.32 | 40.55 | 00:00:00 | | 2003-11-21 | 1,329,000 | 40.55 | 40.89 | 40.22 | 40.64 | 00:00:00 | | 2003-11-24 | 1,832,300 | 40.55 | 41.50 | 40.35 | 41.20 | 00:00:00 | | 2003-11-25 | 1,868,800 | 41.40 | 42.90 | 41.22 | 42.42 | 00:00:00 | | 2003-11-26 | 2,142,800 | 42.60 | 43.11 | 42.30 | 42.64 | 00:00:00 | | 2003-11-28 | 641,800 | 43.04 | 43.53 | 42.91 | 43.53 | 00:00:00 | | 2003-12-01 | 2,965,000 | 44.50 | 44.85 | 43.70 | 44.75 | 00:00:00 | | 2003-12-02 | 2,023,100 | 44.00 | 45.15 | 44.00 | 45.15 | 00:00:00 | | 2003-12-03 | 2,288,700 | 45.24 | 45.50 | 44.25 | 44.95 | 00:00:00 | | 2003-12-04 | 1,681,400 | 44.96 | 45.11 | 43.70 | 44.24 | 00:00:00 | | 2003-12-05 | 2,290,000 | 44.80 | 45.85 | 44.10 | 45.26 | 00:00:00 | | 2003-12-08 | 2,441,400 | 45.70 | 46.33 | 45.11 | 46.24 | 00:00:00 | | 2003-12-09 | 3,206,700 | 46.74 | 46.74 | 45.53 | 45.72 | 00:00:00 | | 2003-12-10 | 3,695,700 | 45.55 | 45.60 | 42.74 | 42.87 | 00:00:00 | | 2003-12-11 | 2,988,100 | 42.55 | 45.00 | 42.38 | 44.89 | 00:00:00 | | 2003-12-12 | 1,660,600 | 44.89 | 45.52 | 44.52 | 44.73 | 00:00:00 | | 2003-12-15 | 1,731,400 | 44.45 | 45.30 | 44.30 | 44.97 | 00:00:00 | | 2003-12-16 | 1,624,200 | 45.20 | 45.50 | 43.65 | 44.15 | 00:00:00 | | 2003-12-17 | 2,236,800 | 44.15 | 45.38 | 43.90 | 44.90 | 00:00:00 | | 2003-12-18 | 3,494,900 | 44.25 | 44.71 | 43.43 | 43.52 | 00:00:00 | | 2003-12-19 | 7,234,000 | 42.85 | 42.85 | 40.50 | 41.27 | 00:00:00 | | 2003-12-22 | 7,149,100 | 41.27 | 41.65 | 38.60 | 39.56 | 00:00:00 | | 2003-12-23 | 4,101,000 | 39.48 | 40.49 | 38.51 | 39.66 | 00:00:00 | | 2003-12-24 | 1,526,600 | 39.05 | 40.60 | 39.05 | 40.20 | 00:00:00 | | 2003-12-26 | 1,388,600 | 40.38 | 41.75 | 40.25 | 41.66 | 00:00:00 | | 2003-12-29 | 2,831,900 | 42.05 | 42.19 | 41.50 | 42.10 | 00:00:00 | | 2003-12-30 | 1,867,500 | 42.33 | 42.33 | 41.52 | 42.17 | 00:00:00 | | 2003-12-31 | 1,942,400 | 42.25 | 42.45 | 41.89 | 42.13 | 00:00:00 | | 2004-01-02 | 1,987,200 | 41.95 | 42.30 | 41.70 | 41.91 | 00:00:00 | | 2004-01-05 | 2,781,900 | 42.70 | 43.98 | 42.69 | 43.95 | 00:00:00 | | 2004-01-06 | 2,634,500 | 44.60 | 44.60 | 42.64 | 43.05 | 00:00:00 | | 2004-01-07 | 4,151,000 | 43.05 | 43.35 | 41.90 | 43.10 | 00:00:00 | | 2004-01-08 | 2,269,200 | 43.10 | 44.13 | 43.02 | 43.75 | 00:00:00 | | 2004-01-09 | 2,200,300 | 43.72 | 44.90 | 43.15 | 44.45 | 00:00:00 | | 2004-01-12 | 2,342,900 | 44.45 | 44.45 | 42.41 | 42.90 | 00:00:00 | | 2004-01-13 | 3,958,400 | 42.71 | 43.30 | 39.67 | 40.06 | 00:00:00 | | 2004-01-14 | 5,485,100 | 39.90 | 39.91 | 37.45 | 38.69 | 00:00:00 | | 2004-01-15 | 11,300,600 | 38.62 | 38.62 | 35.18 | 35.86 | 00:00:00 | | 2004-01-16 | 5,247,300 | 36.10 | 36.85 | 35.18 | 36.05 | 00:00:00 | | 2004-01-20 | 7,163,000 | 35.60 | 38.75 | 35.50 | 38.50 | 00:00:00 | | 2004-01-21 | 3,914,500 | 39.00 | 39.00 | 37.50 | 38.73 | 00:00:00 | | 2004-01-22 | 5,189,500 | 38.73 | 40.16 | 38.60 | 39.01 | 00:00:00 | | 2004-01-23 | 3,322,600 | 39.91 | 40.00 | 37.77 | 37.96 | 00:00:00 | | 2004-01-26 | 3,933,900 | 37.97 | 38.13 | 37.15 | 38.03 | 00:00:00 | | 2004-01-27 | 3,860,400 | 38.04 | 39.49 | 37.75 | 38.76 | 00:00:00 | | 2004-01-28 | 4,208,400 | 38.90 | 39.33 | 36.92 | 37.17 | 00:00:00 | | 2004-01-29 | 4,268,900 | 37.25 | 37.25 | 35.09 | 35.90 | 00:00:00 | | 2004-01-30 | 3,246,500 | 35.90 | 37.05 | 35.90 | 36.86 | 00:00:00 | | 2004-02-02 | 4,333,900 | 36.86 | 36.86 | 35.27 | 35.75 | 00:00:00 | | 2004-02-03 | 2,285,300 | 36.63 | 37.11 | 36.42 | 36.50 | 00:00:00 | | 2004-02-04 | 3,669,900 | 36.55 | 36.74 | 35.42 | 35.92 | 00:00:00 | | 2004-02-05 | 2,850,600 | 35.93 | 37.48 | 35.83 | 37.10 | 00:00:00 | | 2004-02-06 | 3,678,400 | 38.00 | 39.59 | 37.94 | 39.48 | 00:00:00 | | 2004-02-09 | 2,564,300 | 39.62 | 40.20 | 38.98 | 39.69 | 00:00:00 | | 2004-02-10 | 1,890,800 | 40.00 | 40.20 | 39.12 | 39.60 | 00:00:00 | | 2004-02-11 | 4,385,200 | 39.35 | 41.81 | 39.27 | 41.73 | 00:00:00 | | 2004-02-12 | 4,121,700 | 42.02 | 43.31 | 41.61 | 41.74 | 00:00:00 | | 2004-02-13 | 2,760,200 | 42.00 | 42.39 | 40.44 | 41.20 | 00:00:00 | | 2004-02-17 | 3,025,800 | 41.90 | 42.71 | 41.75 | 42.70 | 00:00:00 | | 2004-02-18 | 2,706,700 | 42.95 | 43.15 | 41.00 | 41.25 | 00:00:00 | | 2004-02-19 | 4,160,900 | 41.35 | 42.98 | 40.40 | 42.31 | 00:00:00 | | 2004-02-20 | 3,460,800 | 42.25 | 42.25 | 40.40 | 40.94 | 00:00:00 | | 2004-02-23 | 2,200,100 | 40.95 | 41.81 | 40.21 | 40.29 | 00:00:00 | | 2004-02-24 | 2,232,700 | 40.65 | 41.78 | 40.41 | 41.05 | 00:00:00 | | 2004-02-25 | 2,079,900 | 41.05 | 41.08 | 39.66 | 40.73 | 00:00:00 | | 2004-02-26 | 2,767,500 | 40.23 | 41.81 | 39.80 | 41.64 | 00:00:00 | | 2004-02-27 | 2,485,500 | 40.36 | 42.78 | 40.36 | 42.65 | 00:00:00 | | 2004-03-01 | 3,355,500 | 42.99 | 44.86 | 42.99 | 44.30 | 00:00:00 | | 2004-03-02 | 2,952,300 | 43.65 | 43.98 | 42.19 | 42.41 | 00:00:00 | | 2004-03-03 | 3,382,300 | 41.80 | 42.57 | 41.39 | 42.19 | 00:00:00 | | 2004-03-04 | 2,558,600 | 42.19 | 43.09 | 41.81 | 42.70 | 00:00:00 | | 2004-03-05 | 2,072,700 | 43.00 | 43.77 | 42.91 | 43.32 | 00:00:00 | | 2004-03-08 | 1,516,100 | 43.33 | 43.97 | 42.43 | 42.49 | 00:00:00 | | 2004-03-09 | 1,849,000 | 42.50 | 43.00 | 41.61 | 42.29 | 00:00:00 | | 2004-03-10 | 3,264,600 | 42.29 | 42.65 | 40.56 | 40.71 | 00:00:00 | | 2004-03-11 | 2,715,300 | 40.73 | 41.98 | 40.70 | 41.32 | 00:00:00 | | 2004-03-12 | 2,337,200 | 41.33 | 42.11 | 40.39 | 41.94 | 00:00:00 | | 2004-03-15 | 2,566,200 | 42.15 | 42.45 | 40.42 | 40.52 | 00:00:00 | | 2004-03-16 | 3,010,200 | 40.75 | 41.37 | 39.79 | 40.58 | 00:00:00 | | 2004-03-17 | 2,469,300 | 40.80 | 41.44 | 40.33 | 41.38 | 00:00:00 | | 2004-03-18 | 3,584,100 | 41.62 | 42.85 | 41.61 | 41.96 | 00:00:00 | | 2004-03-19 | 2,130,100 | 41.96 | 42.70 | 41.75 | 41.95 | 00:00:00 | | 2004-03-22 | 3,706,500 | 41.00 | 41.35 | 40.02 | 40.14 | 00:00:00 | | 2004-03-23 | 7,267,100 | 40.18 | 40.59 | 38.90 | 38.95 | 00:00:00 | | 2004-03-24 | 8,424,500 | 38.36 | 38.55 | 37.81 | 37.99 | 00:00:00 | | 2004-03-25 | 7,336,100 | 38.20 | 38.46 | 37.98 | 38.33 | 00:00:00 | | 2004-03-26 | 5,021,600 | 38.79 | 39.22 | 38.48 | 38.58 | 00:00:00 | | 2004-03-29 | 2,229,000 | 39.20 | 39.20 | 38.50 | 38.96 | 00:00:00 | | 2004-03-30 | 3,723,300 | 39.21 | 39.68 | 38.81 | 39.28 | 00:00:00 | | 2004-03-31 | 4,946,300 | 39.49 | 39.75 | 38.78 | 39.09 | 00:00:00 | | 2004-04-01 | 3,141,000 | 39.08 | 39.58 | 39.00 | 39.43 | 00:00:00 | | 2004-04-02 | 3,736,600 | 39.00 | 39.85 | 38.31 | 39.70 | 00:00:00 | | 2004-04-05 | 2,895,900 | 39.50 | 39.61 | 38.28 | 38.66 | 00:00:00 | | 2004-04-06 | 2,226,100 | 38.90 | 39.42 | 38.64 | 39.19 | 00:00:00 | | 2004-04-07 | 1,544,200 | 39.10 | 39.24 | 38.52 | 38.61 | 00:00:00 | | 2004-04-08 | 2,046,600 | 38.61 | 38.75 | 38.01 | 38.26 | 00:00:00 | | 2004-04-12 | 2,461,600 | 38.25 | 38.26 | 37.75 | 37.83 | 00:00:00 | | 2004-04-13 | 6,338,800 | 37.63 | 37.64 | 35.41 | 35.66 | 00:00:00 | | 2004-04-14 | 4,696,600 | 35.66 | 36.35 | 35.08 | 35.16 | 00:00:00 | | 2004-04-15 | 3,091,100 | 35.23 | 35.85 | 34.95 | 35.29 | 00:00:00 | | 2004-04-16 | 2,953,500 | 35.55 | 36.24 | 35.21 | 35.89 | 00:00:00 | | 2004-04-19 | 2,704,000 | 35.98 | 36.20 | 35.24 | 35.40 | 00:00:00 | | 2004-04-20 | 4,961,900 | 35.29 | 35.44 | 33.34 | 33.59 | 00:00:00 | | 2004-04-21 | 7,636,300 | 31.50 | 32.92 | 31.40 | 32.32 | 00:00:00 | | 2004-04-22 | 3,648,800 | 32.52 | 34.29 | 32.52 | 34.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
