Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,356.18 +17.61 (+0.53%) Nikkei
39,742.23 +111.17 (+0.28%) Hang Seng
17,820.23 +101.62 (+0.57%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
63,099.12 -250.77 (-0.40%) CMC Crypto 200
1,347.32 +45.25 (+3.47%)
Freeport-McMoRan Inc. (FCX.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 02:02PM CLT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 27 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 26 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 25 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 24 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 21 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 19 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 18 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 17 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 14 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 13 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 12 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 11 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 10 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 07 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 06 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 05 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 04 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 03 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 31 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 30 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 29 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 28 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 27 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 24 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 23 May 2024 | 51.26 | 51.26 | 51.26 | 49.24 | 49.24 | 100 |
| 22 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 20 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 17 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 16 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 15 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 14 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 13 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 10 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 09 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 08 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 07 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 06 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 03 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 02 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 30 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 29 Apr 2024 | 50.96 | 50.96 | 50.96 | 49.24 | 49.24 | 150 |
| 26 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 25 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 24 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 23 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 22 Apr 2024 | 49.28 | 49.28 | 49.20 | 49.24 | 49.24 | 300 |
| 19 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 18 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 17 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 16 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 15 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 12 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 12 Apr 2024 | 0.15 Dividend | |||||
| 11 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 10 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 09 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 08 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 05 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 04 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 03 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 02 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 01 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 28 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 27 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 26 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 25 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 22 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 21 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 20 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 19 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 18 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 15 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | 400 |
| 14 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 13 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 12 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 11 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 08 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 07 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 06 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 05 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 04 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | - |
| 01 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | 1,000 |
| 29 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.66 | - |
| 28 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.66 | - |
| 27 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.66 | - |
| 26 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.66 | - |
| 23 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.66 | - |
| 22 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.66 | 1,000 |
| 21 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 20 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 19 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 16 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 15 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 14 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 13 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 12 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 09 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 08 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| 07 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.