Freeport McMoRan Inc (FCX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.311350127371 | 35.33 | 39.01 | 33.98 | 20891187 | 36.55379949 | CS |
| 4 | -2.4 | -6.37958532695 | 37.62 | 40.8 | 33.98 | 15935049 | 37.48531937 | CS |
| 12 | -4.97 | -12.3662602637 | 40.19 | 40.88 | 33.98 | 14205743 | 37.92743054 | CS |
| 26 | -5.68 | -13.8875305623 | 40.9 | 52.61 | 33.98 | 12761955 | 41.99611491 | CS |
| 52 | -4.72 | -11.8177265899 | 39.94 | 55.235 | 33.98 | 13209481 | 45.04784033 | CS |
| 156 | -11.97 | -25.3655435474 | 47.19 | 55.235 | 24.8 | 13744375 | 39.63727139 | CS |
| 260 | 26.59 | 308.111239861 | 8.63 | 55.235 | 4.82 | 16980729 | 33.12179498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 34.5 | -2.44 | -6.61 | 35.58 | 35.68 | 33.98 | 21430296 |
| 1741390800 | 36.94 | -0.74 | -1.96 | 37.18 | 37.65 | 35.93 | 17006207 |
| 1741304400 | 37.68 | -0.48 | -1.26 | 38 | 39.01 | 37.3 | 18554848 |
| 1741218000 | 38.16 | 3.26 | 9.34 | 36.43 | 38.34 | 36.35 | 29155260 |
| 1741131600 | 34.9 | -0.63 | -1.77 | 35.33 | 35.62 | 34.262 | 18309322 |
| 1741045200 | 35.53 | -1.38 | -3.74 | 38.4 | 38.49 | 35.4 | 18088927 |
| 1740786000 | 36.91 | -0.51 | -1.36 | 36.7 | 37.04 | 36.23 | 14778134 |
| 1740699600 | 37.42 | -0.53 | -1.40 | 38.93 | 38.93 | 37.285 | 13141180 |
| 1740613200 | 37.95 | 1.19 | 3.24 | 38.54 | 38.72 | 37.82 | 16613134 |
| 1740526800 | 36.76 | -0.35 | -0.94 | 37.16 | 37.23 | 36.02 | 10599529 |
| 1740440400 | 37.11 | 0.13 | 0.35 | 37.25 | 37.44 | 36.94 | 8396402 |
| 1740181200 | 36.98 | -1.98 | -5.08 | 38.89 | 38.95 | 36.835 | 16148495 |
| 1740094800 | 38.96 | 0.39 | 1.01 | 38.89 | 39.63 | 38.59 | 11471614 |
| 1740008400 | 38.57 | -0.73 | -1.86 | 39.02 | 39.02 | 38.19 | 12916850 |
| 1739922000 | 39.3 | -0.17 | -0.43 | 39.55 | 39.55 | 38.605 | 12261846 |
| 1739576400 | 39.47 | -0.75 | -1.86 | 40.53 | 40.8 | 39.28 | 17558600 |
| 1739490000 | 40.22 | 2.26 | 5.95 | 38.68 | 40.35 | 38.48 | 21439603 |
| 1739403600 | 37.96 | 0.37 | 0.98 | 37.67 | 38.44 | 37.46 | 10943013 |
| 1739317200 | 37.59 | -0.87 | -2.26 | 37.62 | 38.22 | 37.45 | 13952672 |
| 1739230800 | 38.46 | 0.24 | 0.63 | 38.96 | 38.96 | 38.4 | 16233447 |
| 1738971600 | 38.22 | 1.07 | 2.88 | 38.47 | 39.19 | 37.87 | 21507874 |
| 1738885200 | 37.15 | 0.47 | 1.28 | 37.57 | 37.94 | 36.775 | 13743192 |
| 1738798800 | 36.68 | 0.2 | 0.55 | 36.4 | 37.01 | 35.97 | 14832660 |
| 1738712400 | 36.48 | 0.62 | 1.73 | 36.07 | 36.995 | 36.0301 | 15324005 |
| 1738626000 | 35.86 | 0.01 | 0.03 | 35.38 | 36.135 | 34.8901 | 15928524 |
| 1738366800 | 35.85 | -0.79 | -2.16 | 36.32 | 36.64 | 35.685 | 13379355 |
| 1738280400 | 36.64 | 0.36 | 0.99 | 36.69 | 36.815 | 36.07 | 11811764 |
| 1738194000 | 36.28 | 0.44 | 1.23 | 35.94 | 36.84 | 35.94 | 12546300 |
| 1738107600 | 35.84 | -0.83 | -2.26 | 36.77 | 37 | 35.46 | 16817841 |
| 1738021200 | 36.67 | -1.14 | -3.02 | 37.06 | 37.215 | 36.58 | 18467607 |
| 1737762000 | 37.81 | -1.28 | -3.27 | 38.75 | 38.75 | 37.455 | 18705968 |
| 1737675600 | 39.09 | 0 | 0.00 | 39.09 | 39.09 | 39.09 | 0 |
| 1737589200 | 39.09 | -1.21 | -3.00 | 40.44 | 40.44 | 39.02 | 15023117 |
| 1737502800 | 40.3 | 0.08 | 0.20 | 40.77 | 40.88 | 39.86 | 16546611 |
| 1737157200 | 40.22 | 0.19 | 0.47 | 39.96 | 40.81 | 39.87 | 12044958 |
| 1737070800 | 40.03 | 0 | 0.00 | 40.28 | 40.41 | 39.575 | 11793770 |
| 1736984400 | 40.03 | 0.53 | 1.34 | 40.36 | 40.45 | 39.52 | 10617862 |
| 1736898000 | 39.5 | 0.09 | 0.23 | 39.86 | 39.86 | 39.04 | 9772425 |
| 1736811600 | 39.41 | 0.43 | 1.10 | 38.68 | 39.6 | 38.62 | 10417456 |
| 1736552400 | 38.98 | -0.76 | -1.91 | 40.5 | 40.64 | 38.73 | 11966611 |
| 1736379600 | 39.74 | 1 | 2.58 | 38.57 | 39.825 | 38.31 | 15584347 |
| 1736293200 | 38.74 | 0.17 | 0.44 | 38.75 | 39.1688 | 38.4058 | 15303143 |
| 1736206800 | 38.57 | 0.86 | 2.28 | 38.83 | 39.76 | 38.51 | 18966480 |
| 1735947600 | 37.71 | -0.17 | -0.45 | 38.05 | 38.19 | 37.185 | 10149580 |
| 1735861200 | 37.88 | -0.2 | -0.53 | 38.39 | 38.78 | 37.811 | 8789238 |
| 1735688400 | 38.08 | -0.08 | -0.21 | 38.24 | 38.47 | 37.96 | 9249034 |
| 1735602000 | 38.16 | -0.7 | -1.80 | 38.42 | 38.49 | 37.745 | 11044170 |
| 1735342800 | 38.86 | -0.33 | -0.84 | 38.9 | 39.18 | 38.56 | 7946650 |
| 1735256400 | 39.19 | -0.03 | -0.08 | 39.19 | 39.32 | 38.92 | 6127105 |
| 1735077840 | 39.22 | -0.03 | -0.08 | 39.4 | 39.4 | 38.81 | 3962498 |
| 1734997200 | 39.25 | 0.39 | 1.00 | 38.77 | 39.34 | 38.555 | 8556476 |
| 1734738000 | 38.86 | 0.62 | 1.62 | 37.98 | 39.29 | 37.96 | 22271106 |
| 1734651600 | 38.24 | -0.47 | -1.21 | 38.68 | 39.22 | 37.665 | 14679666 |
| 1734565200 | 38.71 | -1.91 | -4.70 | 40.42 | 40.62 | 38.57 | 12499478 |
| 1734478800 | 40.62 | -0.12 | -0.29 | 40.19 | 40.79 | 40.07 | 11733858 |
| 1734392400 | 40.74 | -0.85 | -2.04 | 41.3 | 41.52 | 40.5 | 10231695 |
| 1734133200 | 41.59 | -0.49 | -1.16 | 41.59 | 41.785 | 41.1 | 9664213 |
| 1734046800 | 42.08 | -0.92 | -2.14 | 42.6 | 42.73 | 41.975 | 10184510 |
| 1733960400 | 43 | 0.33 | 0.77 | 42.87 | 43.115 | 42.4 | 7337576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
