Freeport McMoRan Inc (FCX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -1.57514767009 | 45.71 | 46.3 | 43.27 | 15236809 | 45.04097595 | CS |
| 4 | -4.06 | -8.27726809378 | 49.05 | 51.97 | 43.27 | 11229667 | 47.96676486 | CS |
| 12 | -5.35 | -10.6277314263 | 50.34 | 55.235 | 43.27 | 12862262 | 50.2488883 | CS |
| 26 | 5.39 | 13.6111111111 | 39.6 | 55.235 | 36.255 | 13866642 | 47.00600561 | CS |
| 52 | 1.75 | 4.04717853839 | 43.24 | 55.235 | 32.825 | 12294571 | 43.23637692 | CS |
| 156 | 9.01 | 25.0416898277 | 35.98 | 55.235 | 24.8 | 15140448 | 38.94128569 | CS |
| 260 | 33.53 | 292.582897033 | 11.46 | 55.235 | 4.82 | 18389466 | 28.80971363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 45 | 0.47 | 1.06 | 45.48 | 45.5 | 44.37 | 10378758 |
| 1721947200 | 44.53 | 0.35 | 0.79 | 43.95 | 45.255 | 43.27 | 16873219 |
| 1721860800 | 44.18 | -1.09 | -2.41 | 45.39 | 45.76 | 44.12 | 18518366 |
| 1721774400 | 45.27 | -0.74 | -1.61 | 45.2 | 45.495 | 43.54 | 18784149 |
| 1721688000 | 46.01 | 0.11 | 0.24 | 45.7 | 46.14 | 45.46 | 12345348 |
| 1721428800 | 45.9 | -0.02 | -0.04 | 45.71 | 46.3 | 45.47 | 9662961 |
| 1721342400 | 45.92 | -2.58 | -5.32 | 47.86 | 48.03 | 45.53 | 17478577 |
| 1721256000 | 48.5 | -1.57 | -3.14 | 50 | 50.075 | 48.37 | 12049813 |
| 1721169600 | 50.07 | -0.35 | -0.69 | 49.79 | 50.17 | 48.64 | 11035414 |
| 1721083200 | 50.42 | -0.86 | -1.68 | 50.64 | 51.03 | 49.7 | 9105173 |
| 1720824000 | 51.28 | -0.23 | -0.45 | 51.89 | 51.97 | 51.11 | 8003708 |
| 1720737600 | 51.51 | -0.08 | -0.16 | 51.59 | 51.94 | 50.935 | 8213567 |
| 1720651200 | 51.59 | 0.79 | 1.56 | 50.88 | 51.97 | 50.75 | 9192768 |
| 1720564800 | 50.8 | -0.33 | -0.65 | 51.02 | 51.795 | 50.645 | 9349905 |
| 1720478400 | 51.13 | -0.39 | -0.76 | 51.32 | 51.3797 | 50.53 | 9029500 |
| 1720219200 | 51.52 | 0.87 | 1.72 | 51.36 | 51.84 | 51.03 | 8299955 |
| 1720040640 | 50.65 | 1.94 | 3.98 | 49.61 | 51.16 | 49.41 | 8913700 |
| 1719960000 | 48.71 | 0.3 | 0.62 | 47.88 | 48.79 | 47.7 | 8460669 |
| 1719873600 | 48.41 | 0.09 | 0.19 | 49.05 | 49.69 | 48.23 | 6817220 |
| 1719614400 | 48.32 | 0 | 0.00 | 48.32 | 48.32 | 48.32 | 0 |
| 1719528000 | 48.32 | -1.15 | -2.32 | 49.79 | 49.79 | 48.17 | 8984889 |
| 1719441600 | 49.47 | -0.41 | -0.82 | 49.88 | 49.99 | 49 | 8445489 |
| 1719355200 | 49.88 | -0.5 | -0.99 | 49.96 | 50.03 | 49.465 | 8024494 |
| 1719268800 | 50.38 | 0.82 | 1.65 | 49.47 | 50.72 | 49.355 | 11345362 |
| 1719009600 | 49.56 | 0.2 | 0.41 | 49.08 | 49.82 | 48.21 | 18988390 |
| 1718923200 | 49.36 | 1.67 | 3.50 | 48.29 | 49.54 | 48.22 | 14652295 |
| 1718750400 | 47.69 | 0.43 | 0.91 | 47.04 | 47.92 | 46.88 | 9004838 |
| 1718664000 | 47.26 | -0.85 | -1.77 | 47.21 | 47.49 | 46.57 | 11346501 |
| 1718404800 | 48.11 | 0.12 | 0.25 | 47.83 | 49.19 | 47.38 | 8356562 |
| 1718318400 | 47.99 | -1.21 | -2.46 | 49.05 | 49.11 | 47.61 | 12393539 |
| 1718232000 | 49.2 | -0.14 | -0.28 | 50.88 | 51.27 | 48.92 | 10117120 |
| 1718145600 | 49.34 | -0.66 | -1.32 | 48.89 | 49.44 | 48.28 | 10669610 |
| 1718059200 | 50 | 0.73 | 1.48 | 49.6 | 50.22 | 49.401 | 11051696 |
| 1717800000 | 49.27 | -1.98 | -3.86 | 49.73 | 49.8 | 48.825 | 16053087 |
| 1717713600 | 51.25 | 0.76 | 1.51 | 50.7 | 51.28 | 49.9007 | 11005646 |
| 1717627200 | 50.49 | 0.79 | 1.59 | 50.04 | 50.61 | 49.66 | 12622403 |
| 1717540800 | 49.7 | -2.34 | -4.50 | 51.03 | 51.05 | 48.41 | 24797106 |
| 1717454400 | 52.04 | -0.69 | -1.31 | 53.15 | 53.15 | 51.51 | 10247403 |
| 1717195200 | 52.73 | 0.42 | 0.80 | 52.49 | 53.29 | 51.21 | 18375941 |
| 1717108800 | 52.31 | -0.46 | -0.87 | 51.41 | 52.655 | 51.41 | 13133265 |
| 1717022400 | 52.77 | -0.86 | -1.60 | 52.72 | 53.2 | 52.4 | 11704959 |
| 1716936000 | 53.63 | 2.1 | 4.08 | 53.06 | 53.89 | 52.28 | 14892770 |
| 1716590400 | 51.53 | 0.33 | 0.64 | 51.55 | 52.075 | 51.285 | 9649384 |
| 1716504000 | 51.2 | -0.03 | -0.06 | 51.75 | 51.97 | 50.81 | 16904280 |
| 1716417600 | 51.23 | -3.09 | -5.69 | 51.78 | 52.75 | 50.6 | 26287377 |
| 1716331200 | 54.32 | -0.54 | -0.98 | 54.84 | 54.95 | 53.59 | 18143723 |
| 1716244800 | 54.86 | 0.63 | 1.16 | 53.87 | 55.235 | 53.38 | 15768972 |
| 1715985600 | 54.23 | 2.19 | 4.21 | 52.73 | 54.345 | 52.545 | 18182392 |
| 1715899200 | 52.04 | -1.57 | -2.93 | 53.81 | 54.05 | 51.905 | 14797145 |
| 1715812800 | 53.61 | 0.13 | 0.24 | 53.81 | 54.09 | 52.135 | 17780175 |
| 1715726400 | 53.48 | 1.44 | 2.77 | 52.64 | 53.655 | 52.33 | 17712421 |
| 1715640000 | 52.04 | 0.45 | 0.87 | 52.03 | 52.5 | 51.77 | 9203762 |
| 1715380800 | 51.59 | 0.51 | 1.00 | 51.63 | 52 | 51.35 | 14524611 |
| 1715294400 | 51.08 | 1.12 | 2.24 | 50.16 | 51.35 | 49.7 | 10233814 |
| 1715208000 | 49.96 | -1.43 | -2.78 | 50.05 | 50.7099 | 49.425 | 14196253 |
| 1715121600 | 51.39 | 0.4 | 0.78 | 51 | 51.46 | 50.81 | 13112023 |
| 1715035200 | 50.99 | 0.54 | 1.07 | 51.17 | 51.505 | 50.5403 | 10950378 |
| 1714776000 | 50.45 | 1.67 | 3.42 | 50.34 | 50.55 | 49.1375 | 14492580 |
| 1714689600 | 48.78 | -1.13 | -2.26 | 49.35 | 49.39 | 48.2201 | 24380709 |
| 1714603200 | 49.91 | -0.03 | -0.06 | 50.15 | 51.4 | 49.375 | 19248840 |
| 1714516800 | 49.94 | -2.47 | -4.71 | 50.53 | 51.2 | 49.9 | 17216698 |
| 1714430400 | 52.41 | 1.91 | 3.78 | 51.25 | 52.52 | 50.78 | 24562511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
