Freeport McMoRan Inc (FCX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0987654320988 | 40.5 | 40.64 | 38.62 | 10913625 | 39.58645993 | CS |
| 4 | 2.48 | 6.52975250132 | 37.98 | 40.64 | 37.185 | 11324585 | 38.95128478 | CS |
| 12 | -6.6 | -14.0246493838 | 47.06 | 49.21 | 37.185 | 11170157 | 42.24995207 | CS |
| 26 | -9.54 | -19.08 | 50 | 52.61 | 37.185 | 11624145 | 44.02749512 | CS |
| 52 | 2.46 | 6.47368421053 | 38 | 55.235 | 36.255 | 12776121 | 45.37843248 | CS |
| 156 | -3.39 | -7.73090079818 | 43.85 | 55.235 | 24.8 | 14026783 | 39.99802431 | CS |
| 260 | 27.48 | 211.710323575 | 12.98 | 55.235 | 4.82 | 17414480 | 31.91418194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 40.55 | 38.73 | 11944092 |
| 1736379600 | 39.74 | 1 | 2.58 | 38.55 | 39.825 | 38.31 | 15582028 |
| 1736293200 | 38.74 | 0.17 | 0.44 | 38.75 | 39.1688 | 38.4058 | 15295518 |
| 1736206800 | 38.57 | 0.86 | 2.28 | 38.97 | 39.76 | 38.51 | 18938253 |
| 1735947600 | 37.71 | -0.17 | -0.45 | 38 | 38.19 | 37.185 | 10142755 |
| 1735861200 | 37.88 | -0.2 | -0.53 | 38.39 | 38.78 | 37.811 | 8762697 |
| 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 | 10892712 |
| 1735342800 | 38.86 | -0.33 | -0.84 | 38.9 | 39.18 | 38.56 | 7793325 |
| 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 | 8494308 |
| 1734738000 | 38.86 | 0.62 | 1.62 | 38.05 | 39.29 | 38.05 | 22269439 |
| 1734651600 | 38.24 | -0.47 | -1.21 | 38.78 | 39.22 | 37.665 | 14677290 |
| 1734565200 | 38.71 | -1.91 | -4.70 | 40.42 | 40.62 | 38.57 | 12492066 |
| 1734478800 | 40.62 | -0.12 | -0.29 | 40.19 | 40.79 | 40.07 | 11727803 |
| 1734392400 | 40.74 | -0.85 | -2.04 | 41.26 | 41.52 | 40.5 | 10229591 |
| 1734133200 | 41.59 | -0.49 | -1.16 | 41.595 | 41.785 | 41.1 | 9665592 |
| 1734046800 | 42.08 | -0.92 | -2.14 | 42.65 | 42.73 | 41.975 | 10180840 |
| 1733960400 | 43 | 0.33 | 0.77 | 42.765 | 43.115 | 42.4 | 7335477 |
| 1733874000 | 42.67 | -1.06 | -2.42 | 43.42 | 43.72 | 42.59 | 10841344 |
| 1733787600 | 43.73 | 1.66 | 3.95 | 44.12 | 44.75 | 43.69 | 18215767 |
| 1733528400 | 42.07 | -0.72 | -1.68 | 43.07 | 43.07 | 42.03 | 9636905 |
| 1733442000 | 42.79 | -0.25 | -0.58 | 43.11 | 43.3485 | 42.45 | 11868089 |
| 1733355600 | 43.04 | -0.79 | -1.80 | 44.05 | 44.24 | 42.81 | 16077774 |
| 1733269200 | 43.83 | 0.19 | 0.44 | 44.69 | 44.83 | 43.545 | 12202983 |
| 1733182800 | 43.64 | -0.56 | -1.27 | 44.17 | 44.17 | 42.66 | 14913248 |
| 1732917840 | 44.2 | 0.44 | 1.01 | 43.68 | 44.52 | 43.62 | 6381174 |
| 1732750800 | 43.76 | 0.28 | 0.64 | 43.76 | 44.23 | 43.51 | 6885131 |
| 1732664400 | 43.48 | -0.9 | -2.03 | 44 | 44 | 43.12 | 11668721 |
| 1732578000 | 44.38 | 0.66 | 1.51 | 43.945 | 44.61 | 43.945 | 13049175 |
| 1732318800 | 43.72 | -0.04 | -0.09 | 43.62 | 43.76 | 43.37 | 9081161 |
| 1732232400 | 43.76 | 0.06 | 0.14 | 43.68 | 44.11 | 43.26 | 8853349 |
| 1732146000 | 43.7 | -0.42 | -0.95 | 44.18 | 44.18 | 43.4 | 8722999 |
| 1732059600 | 44.12 | 0.57 | 1.31 | 43.405 | 44.2 | 43.1301 | 11752471 |
| 1731973200 | 43.55 | 0.85 | 1.99 | 43.2 | 43.65 | 42.555 | 11862072 |
| 1731714000 | 42.7 | -0.57 | -1.32 | 43.74 | 43.82 | 42 | 12880102 |
| 1731627600 | 43.27 | 0.15 | 0.35 | 43.4 | 43.57 | 42.71 | 11873989 |
| 1731541200 | 43.12 | -0.48 | -1.10 | 43.56 | 43.872 | 43.09 | 11899001 |
| 1731454800 | 43.6 | -1.3 | -2.90 | 44 | 44.12 | 42.92 | 17834015 |
| 1731368400 | 44.9 | -1.46 | -3.15 | 45.66 | 45.66 | 44.715 | 12734482 |
| 1731109200 | 46.36 | -2.22 | -4.57 | 46.52 | 46.9 | 45.475 | 16164826 |
| 1731022800 | 48.58 | 1.71 | 3.65 | 48.24 | 49.21 | 48.19 | 12665956 |
| 1730936400 | 46.87 | -0.12 | -0.26 | 45.18 | 47.225 | 45.06 | 12880867 |
| 1730850000 | 46.99 | 0.72 | 1.56 | 46.79 | 47 | 46.42 | 6035936 |
| 1730763600 | 46.27 | 0.68 | 1.49 | 45.87 | 46.725 | 45.6269 | 9121735 |
| 1730500800 | 45.59 | 0.57 | 1.27 | 45.6 | 46.17 | 45.42 | 7611643 |
| 1730414400 | 45.02 | -0.95 | -2.07 | 45.26 | 45.38 | 44.715 | 9283670 |
| 1730328000 | 45.97 | -0.6 | -1.29 | 46.05 | 46.35 | 45.565 | 8999492 |
| 1730241600 | 46.57 | -0.16 | -0.34 | 47.31 | 47.335 | 46.53 | 8413966 |
| 1730155200 | 46.73 | 0.13 | 0.28 | 46.86 | 46.97 | 46.53 | 6281985 |
| 1729896000 | 46.6 | -0.24 | -0.51 | 47.06 | 47.2 | 46.515 | 8528335 |
| 1729809600 | 46.84 | -1.08 | -2.25 | 48.09 | 48.2 | 46.65 | 10167567 |
| 1729723200 | 47.92 | -0.61 | -1.26 | 47.49 | 48.12 | 47.27 | 10814039 |
| 1729636800 | 48.53 | 0.59 | 1.23 | 49.98 | 50.04 | 47.635 | 14783039 |
| 1729550400 | 47.94 | -0.24 | -0.50 | 48.41 | 48.7 | 47.675 | 10148031 |
| 1729291200 | 48.18 | 0.23 | 0.48 | 48.79 | 49.1 | 48.16 | 8815514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
