FCX

Freeport McMoRan Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.02 0.08% 23.56 16:59:24
Open Price Low Price High Price Close Price Previous Close
24.03 23.30 24.08 23.60 23.54
more quote information »

FCX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4124.0821.1722.5424,379,3772.1510.04%
1 Month17.3724.0816.9620.2920,373,9386.1935.64%
3 Months15.6324.0814.670117.7319,988,2397.9350.74%
6 Months9.3524.088.9014.8420,426,56414.21151.98%
1 Year11.7324.084.8212.0223,617,50711.83100.85%
3 Years14.2524.084.8212.7720,637,3179.3165.33%
5 Years8.1324.083.5211.8524,833,21515.43189.79%

FCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 23.54 0.00 0.0% 23.54 23.54 23.54 0
Nov 25 2020 23.54 0.43 1.86% 23.01 23.66 22.6701 19,465,261
Nov 24 2020 23.11 1.20 5.48% 22.34 23.25 22.20 35,825,635
Nov 23 2020 21.91 0.66 3.11% 21.58 21.93 21.38 21,884,527
Nov 20 2020 21.25 0.14 0.66% 21.41 21.63 21.17 20,342,085
Nov 19 2020 21.11 0.40 1.93% 20.73 21.17 20.52 13,412,589
Nov 18 2020 20.71 -0.32 -1.52% 21.00 21.16 20.70 12,591,273
Nov 17 2020 21.03 0.03 0.14% 20.74 21.06 20.53 17,921,354
Nov 16 2020 21.00 0.86 4.27% 20.62 21.01 20.435 20,607,352
Nov 13 2020 20.14 0.62 3.18% 19.68 20.215 19.68 19,834,167
Nov 12 2020 19.52 -0.01 -0.05% 19.66 20.10 19.42 20,895,017
Nov 11 2020 19.53 -0.29 -1.46% 19.77 19.77 19.2298 18,452,628
Nov 10 2020 19.82 0.03 0.15% 19.79 19.91 19.48 17,117,935
Nov 09 2020 19.79 0.67 3.5% 20.85 21.29 19.51 40,980,912
Nov 06 2020 19.12 0.30 1.59% 19.21 19.42 19.03 17,431,392
Nov 05 2020 18.82 0.82 4.56% 18.54 19.07 18.51 16,986,149
Nov 04 2020 18.00 -0.77 -4.1% 18.49 18.83 17.58 21,789,865
Nov 03 2020 18.77 0.53 2.91% 18.52 19.02 18.45 21,708,385
Nov 02 2020 18.24 0.90 5.19% 17.68 18.245 17.34 15,448,436
Oct 30 2020 17.34 -0.14 -0.8% 17.37 17.5432 16.96 14,409,860
Oct 29 2020 17.48 0.61 3.62% 16.85 17.665 16.81 17,130,988
Oct 28 2020 16.87 -0.85 -4.8% 17.15 17.21 16.683 26,392,246
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.