|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 727,500 | 21.06 | 21.44 | 20.75 | 21.19 | 00:00:00 | | 2000-01-04 | 809,100 | 20.94 | 21.00 | 19.94 | 20.00 | 00:00:00 | | 2000-01-05 | 767,800 | 20.06 | 20.81 | 20.06 | 20.75 | 00:00:00 | | 2000-01-06 | 1,148,300 | 20.75 | 20.94 | 19.81 | 20.12 | 00:00:00 | | 2000-01-07 | 1,126,500 | 19.87 | 20.50 | 19.31 | 19.62 | 00:00:00 | | 2000-01-10 | 584,600 | 20.25 | 20.25 | 19.69 | 19.75 | 00:00:00 | | 2000-01-11 | 422,700 | 19.69 | 20.00 | 19.56 | 19.87 | 00:00:00 | | 2000-01-12 | 892,000 | 19.75 | 19.81 | 19.12 | 19.56 | 00:00:00 | | 2000-01-13 | 948,800 | 19.50 | 19.87 | 19.37 | 19.44 | 00:00:00 | | 2000-01-14 | 993,400 | 19.31 | 19.44 | 18.75 | 19.00 | 00:00:00 | | 2000-01-18 | 678,000 | 19.12 | 19.50 | 18.69 | 19.50 | 00:00:00 | | 2000-01-19 | 543,000 | 19.50 | 20.00 | 19.37 | 20.00 | 00:00:00 | | 2000-01-20 | 565,200 | 20.00 | 20.00 | 19.06 | 19.06 | 00:00:00 | | 2000-01-21 | 570,500 | 19.25 | 19.25 | 18.37 | 18.37 | 00:00:00 | | 2000-01-24 | 355,700 | 18.50 | 18.50 | 17.50 | 17.87 | 00:00:00 | | 2000-01-25 | 296,100 | 17.75 | 17.81 | 17.00 | 17.62 | 00:00:00 | | 2000-01-26 | 438,700 | 17.50 | 17.50 | 16.31 | 16.69 | 00:00:00 | | 2000-01-27 | 528,400 | 16.81 | 17.81 | 16.75 | 17.81 | 00:00:00 | | 2000-01-28 | 885,400 | 17.50 | 18.25 | 17.12 | 17.44 | 00:00:00 | | 2000-01-31 | 429,700 | 17.31 | 17.69 | 17.31 | 17.44 | 00:00:00 | | 2000-02-01 | 367,800 | 17.19 | 17.81 | 17.19 | 17.44 | 00:00:00 | | 2000-02-02 | 737,600 | 17.44 | 17.75 | 17.37 | 17.44 | 00:00:00 | | 2000-02-03 | 770,500 | 17.37 | 17.62 | 17.31 | 17.50 | 00:00:00 | | 2000-02-04 | 739,700 | 18.00 | 18.75 | 18.00 | 18.56 | 00:00:00 | | 2000-02-07 | 765,400 | 18.87 | 18.94 | 18.37 | 18.37 | 00:00:00 | | 2000-02-08 | 539,900 | 18.37 | 18.44 | 17.94 | 18.00 | 00:00:00 | | 2000-02-09 | 733,300 | 18.00 | 18.31 | 17.81 | 17.94 | 00:00:00 | | 2000-02-10 | 784,500 | 18.00 | 18.06 | 17.75 | 17.81 | 00:00:00 | | 2000-02-11 | 535,700 | 17.69 | 18.19 | 17.62 | 18.19 | 00:00:00 | | 2000-02-14 | 378,900 | 18.06 | 18.50 | 18.06 | 18.37 | 00:00:00 | | 2000-02-15 | 842,200 | 18.44 | 18.69 | 18.25 | 18.31 | 00:00:00 | | 2000-02-16 | 308,300 | 18.25 | 18.37 | 17.94 | 18.00 | 00:00:00 | | 2000-02-17 | 387,900 | 18.00 | 18.56 | 17.87 | 18.12 | 00:00:00 | | 2000-02-18 | 563,200 | 18.06 | 18.37 | 17.94 | 18.00 | 00:00:00 | | 2000-02-22 | 457,700 | 17.87 | 18.25 | 17.37 | 17.75 | 00:00:00 | | 2000-02-23 | 385,700 | 17.87 | 17.87 | 16.62 | 16.69 | 00:00:00 | | 2000-02-24 | 741,300 | 16.69 | 16.69 | 14.94 | 14.94 | 00:00:00 | | 2000-02-25 | 723,200 | 14.88 | 14.88 | 14.00 | 14.00 | 00:00:00 | | 2000-02-28 | 863,300 | 14.38 | 14.81 | 13.63 | 13.75 | 00:00:00 | | 2000-02-29 | 443,200 | 13.81 | 14.25 | 13.63 | 13.75 | 00:00:00 | | 2000-03-01 | 558,300 | 13.81 | 14.25 | 13.25 | 14.06 | 00:00:00 | | 2000-03-02 | 543,400 | 14.06 | 14.06 | 13.00 | 13.31 | 00:00:00 | | 2000-03-03 | 515,200 | 13.31 | 13.94 | 13.00 | 13.69 | 00:00:00 | | 2000-03-06 | 449,700 | 13.63 | 13.88 | 13.25 | 13.31 | 00:00:00 | | 2000-03-07 | 462,900 | 13.44 | 13.94 | 13.44 | 13.94 | 00:00:00 | | 2000-03-08 | 609,600 | 13.63 | 13.81 | 13.31 | 13.56 | 00:00:00 | | 2000-03-09 | 318,300 | 13.44 | 13.69 | 13.06 | 13.25 | 00:00:00 | | 2000-03-10 | 231,600 | 13.69 | 13.69 | 13.06 | 13.06 | 00:00:00 | | 2000-03-13 | 226,900 | 13.19 | 13.31 | 12.88 | 12.94 | 00:00:00 | | 2000-03-14 | 284,500 | 12.81 | 13.00 | 12.50 | 12.63 | 00:00:00 | | 2000-03-15 | 612,800 | 12.63 | 13.38 | 12.63 | 13.31 | 00:00:00 | | 2000-03-16 | 1,156,000 | 13.25 | 14.00 | 13.25 | 13.75 | 00:00:00 | | 2000-03-17 | 607,600 | 13.81 | 13.81 | 13.06 | 13.19 | 00:00:00 | | 2000-03-20 | 319,300 | 13.56 | 13.88 | 13.44 | 13.75 | 00:00:00 | | 2000-03-21 | 443,600 | 13.88 | 14.00 | 13.50 | 13.88 | 00:00:00 | | 2000-03-22 | 491,700 | 13.75 | 13.75 | 12.50 | 12.63 | 00:00:00 | | 2000-03-23 | 540,600 | 12.69 | 13.75 | 12.63 | 13.75 | 00:00:00 | | 2000-03-24 | 483,100 | 13.63 | 13.94 | 13.44 | 13.56 | 00:00:00 | | 2000-03-27 | 269,600 | 13.50 | 13.56 | 13.00 | 13.50 | 00:00:00 | | 2000-03-28 | 351,400 | 13.50 | 13.75 | 13.50 | 13.69 | 00:00:00 | | 2000-03-29 | 860,400 | 13.56 | 13.63 | 12.25 | 12.38 | 00:00:00 | | 2000-03-30 | 603,100 | 12.63 | 12.81 | 12.06 | 12.19 | 00:00:00 | | 2000-03-31 | 907,200 | 12.06 | 12.69 | 12.06 | 12.06 | 00:00:00 | | 2000-04-03 | 370,900 | 12.00 | 12.38 | 11.88 | 12.13 | 00:00:00 | | 2000-04-04 | 738,500 | 12.06 | 12.75 | 11.63 | 12.00 | 00:00:00 | | 2000-04-05 | 465,100 | 11.88 | 12.25 | 11.69 | 12.25 | 00:00:00 | | 2000-04-06 | 289,100 | 12.31 | 12.56 | 12.00 | 12.19 | 00:00:00 | | 2000-04-07 | 742,600 | 12.00 | 12.00 | 10.50 | 10.94 | 00:00:00 | | 2000-04-10 | 583,200 | 11.06 | 11.56 | 11.00 | 11.56 | 00:00:00 | | 2000-04-11 | 728,800 | 11.44 | 11.63 | 10.44 | 10.69 | 00:00:00 | | 2000-04-12 | 735,800 | 10.69 | 11.44 | 10.69 | 11.13 | 00:00:00 | | 2000-04-13 | 504,700 | 11.13 | 11.56 | 11.06 | 11.38 | 00:00:00 | | 2000-04-14 | 402,900 | 11.38 | 11.50 | 10.75 | 10.94 | 00:00:00 | | 2000-04-17 | 720,300 | 10.94 | 10.94 | 10.31 | 10.56 | 00:00:00 | | 2000-04-18 | 496,700 | 10.06 | 10.38 | 10.00 | 10.00 | 00:00:00 | | 2000-04-19 | 939,800 | 10.06 | 10.38 | 9.63 | 10.38 | 00:00:00 | | 2000-04-20 | 593,000 | 10.31 | 10.56 | 10.00 | 10.00 | 00:00:00 | | 2000-04-24 | 403,000 | 10.13 | 10.31 | 9.88 | 10.00 | 00:00:00 | | 2000-04-25 | 260,600 | 10.19 | 10.19 | 10.00 | 10.06 | 00:00:00 | | 2000-04-26 | 400,300 | 10.06 | 10.19 | 9.75 | 9.81 | 00:00:00 | | 2000-04-27 | 285,100 | 9.88 | 10.06 | 9.75 | 10.00 | 00:00:00 | | 2000-04-28 | 552,900 | 9.94 | 9.94 | 9.56 | 9.63 | 00:00:00 | | 2000-05-01 | 390,600 | 9.50 | 9.94 | 9.38 | 9.94 | 00:00:00 | | 2000-05-02 | 962,900 | 9.81 | 10.81 | 9.81 | 10.69 | 00:00:00 | | 2000-05-03 | 684,300 | 10.69 | 10.69 | 10.13 | 10.44 | 00:00:00 | | 2000-05-04 | 1,725,200 | 10.63 | 12.50 | 10.50 | 12.38 | 00:00:00 | | 2000-05-05 | 1,310,800 | 12.13 | 12.19 | 11.44 | 11.44 | 00:00:00 | | 2000-05-08 | 642,500 | 11.44 | 11.50 | 11.06 | 11.25 | 00:00:00 | | 2000-05-09 | 592,500 | 11.25 | 11.44 | 11.00 | 11.06 | 00:00:00 | | 2000-05-10 | 571,100 | 10.94 | 11.13 | 10.56 | 10.88 | 00:00:00 | | 2000-05-11 | 1,018,500 | 10.75 | 10.81 | 10.19 | 10.38 | 00:00:00 | | 2000-05-12 | 826,400 | 10.50 | 10.94 | 10.38 | 10.63 | 00:00:00 | | 2000-05-15 | 574,400 | 10.56 | 11.00 | 10.56 | 10.88 | 00:00:00 | | 2000-05-16 | 1,185,100 | 11.00 | 12.00 | 10.88 | 11.50 | 00:00:00 | | 2000-05-17 | 622,800 | 11.50 | 11.50 | 11.19 | 11.31 | 00:00:00 | | 2000-05-18 | 497,500 | 11.06 | 11.19 | 10.94 | 11.00 | 00:00:00 | | 2000-05-19 | 348,600 | 11.06 | 11.06 | 10.63 | 10.63 | 00:00:00 | | 2000-05-22 | 513,800 | 10.75 | 10.88 | 10.13 | 10.19 | 00:00:00 | | 2000-05-23 | 493,900 | 10.25 | 10.38 | 10.00 | 10.06 | 00:00:00 | | 2000-05-24 | 285,700 | 10.13 | 10.19 | 9.94 | 9.94 | 00:00:00 | | 2000-05-25 | 466,000 | 9.94 | 10.19 | 9.81 | 9.88 | 00:00:00 | | 2000-05-26 | 488,700 | 9.94 | 9.94 | 9.25 | 9.50 | 00:00:00 | | 2000-05-30 | 430,800 | 9.50 | 9.69 | 9.50 | 9.56 | 00:00:00 | | 2000-05-31 | 524,400 | 9.50 | 9.63 | 9.06 | 9.19 | 00:00:00 | | 2000-06-01 | 551,400 | 9.13 | 9.31 | 8.94 | 9.00 | 00:00:00 | | 2000-06-02 | 665,900 | 9.25 | 9.50 | 9.19 | 9.38 | 00:00:00 | | 2000-06-05 | 537,700 | 9.31 | 9.56 | 9.13 | 9.50 | 00:00:00 | | 2000-06-06 | 858,300 | 9.50 | 9.88 | 9.38 | 9.38 | 00:00:00 | | 2000-06-07 | 376,300 | 9.38 | 9.44 | 9.13 | 9.19 | 00:00:00 | | 2000-06-08 | 476,600 | 9.13 | 9.19 | 8.94 | 9.06 | 00:00:00 | | 2000-06-09 | 267,700 | 9.06 | 9.19 | 8.88 | 8.88 | 00:00:00 | | 2000-06-12 | 382,100 | 8.88 | 9.06 | 8.81 | 8.81 | 00:00:00 | | 2000-06-13 | 554,800 | 9.06 | 9.31 | 8.94 | 8.94 | 00:00:00 | | 2000-06-14 | 686,700 | 9.06 | 9.44 | 9.06 | 9.38 | 00:00:00 | | 2000-06-15 | 853,900 | 9.38 | 9.63 | 9.06 | 9.38 | 00:00:00 | | 2000-06-16 | 2,126,800 | 9.31 | 9.88 | 9.31 | 9.69 | 00:00:00 | | 2000-06-19 | 906,900 | 9.75 | 9.81 | 9.56 | 9.69 | 00:00:00 | | 2000-06-20 | 754,200 | 9.69 | 9.69 | 9.06 | 9.06 | 00:00:00 | | 2000-06-21 | 602,100 | 9.19 | 9.50 | 9.00 | 9.44 | 00:00:00 | | 2000-06-22 | 646,700 | 9.44 | 9.81 | 9.25 | 9.63 | 00:00:00 | | 2000-06-23 | 436,200 | 9.75 | 9.81 | 9.63 | 9.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
