1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Freeport McMoRan Inc (FCX)
  7. Historical

FCX

Freeport McMoRan Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Freeport McMoRan Inc FCX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.42 1.16% 36.65 10:53:11
Open Price Low Price High Price Close Price Prev Close
36.29 35.92 37.15 36.23
more quote information »

FCX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.2138.5535.3037.1121,156,2740.441.22%
1 Month38.5741.599235.3038.6319,655,597-1.92-4.98%
3 Months34.5141.599230.0236.0820,884,3342.146.2%
6 Months43.9144.0130.0236.2720,147,921-7.26-16.53%
1 Year23.5846.1023.06535.1121,671,30013.0755.43%
3 Years12.4546.104.8219.2822,236,83124.20194.38%
5 Years14.9746.104.8217.7120,806,41621.68144.82%

FCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 36.23 -0.85 -2.29% 37.95 38.54 36.1801 19,238,467
Nov 30 2021 37.08 -0.90 -2.37% 37.96 38.55 36.49 27,048,384
Nov 29 2021 37.98 0.74 1.99% 37.57 38.14 36.6035 17,215,855
Nov 26 2021 37.24 -1.41 -3.65% 36.21 37.41 35.30 21,122,390
Nov 24 2021 38.65 -0.03 -0.08% 38.72 39.022 38.23 13,428,163
Nov 23 2021 38.68 0.94 2.49% 37.95 39.245 37.93 15,863,172
Nov 22 2021 37.74 -0.54 -1.41% 37.38 38.625 36.90 19,075,084
Nov 19 2021 38.28 -0.51 -1.31% 38.47 39.27 38.105 18,915,848
Nov 18 2021 38.79 -0.08 -0.21% 38.97 39.00 37.69 17,615,079
Nov 17 2021 38.87 -0.73 -1.84% 39.47 40.44 38.66 19,196,979
Nov 16 2021 39.60 -1.26 -3.08% 40.66 40.77 39.455 18,996,110
Nov 15 2021 40.86 -0.37 -0.9% 41.02 41.235 40.20 13,959,092
Nov 12 2021 41.23 0.33 0.81% 40.78 41.5992 40.36 18,459,975
Nov 11 2021 40.90 3.38 9.01% 39.04 41.22 38.27 39,395,586
Nov 10 2021 37.52 -1.68 -4.29% 39.02 39.60 37.27 24,033,752
Nov 09 2021 39.20 -0.23 -0.58% 39.23 39.79 38.15 16,009,809
Nov 08 2021 39.43 2.39 6.45% 37.95 39.78 37.90 25,044,031
Nov 05 2021 37.04 0.04 0.11% 37.15 37.40 36.77 12,536,284
Nov 04 2021 37.00 -1.23 -3.22% 38.57 38.59 36.754 16,302,291
Nov 03 2021 38.23 -0.32 -0.83% 38.68 38.70 37.52 17,041,880
Nov 02 2021 38.55 0.22 0.57% 38.58 38.75 37.895 14,576,572
See More Historical Prices »


Your Recent History
NYSE
FCX
Freeport M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.