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 | 5.71 | 13.2574878105 | 43.07 | 48.81 | 42.83 | 13434144 | 44.5747757 | CS |
| 4 | 3.81 | 8.47231487658 | 44.97 | 48.81 | 39.335 | 11231983 | 42.82061748 | CS |
| 12 | 0.9 | 1.87969924812 | 47.88 | 51.97 | 39.08 | 11351594 | 44.33428988 | CS |
| 26 | 3.33 | 7.32673267327 | 45.45 | 55.235 | 39.08 | 13268744 | 47.90088127 | CS |
| 52 | 12.03 | 32.7346938776 | 36.75 | 55.235 | 32.825 | 12655954 | 43.48940615 | CS |
| 156 | 17.09 | 53.9286841275 | 31.69 | 55.235 | 24.8 | 14739057 | 39.38658861 | CS |
| 260 | 38.47 | 373.132880698 | 10.31 | 55.235 | 4.82 | 18109706 | 29.76933278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 48.72 | 3.58 | 7.93 | 48.18 | 48.98 | 47.54 | 26353745 |
| 1727131200 | 45.14 | 0.61 | 1.37 | 45.01 | 45.7678 | 44.82 | 15468323 |
| 1726872000 | 44.53 | -0.61 | -1.35 | 44.67 | 44.872 | 44.355 | 16294122 |
| 1726785600 | 45.14 | 1.22 | 2.78 | 45.47 | 45.745 | 44.99 | 16853325 |
| 1726699200 | 43.92 | 0.79 | 1.83 | 43.2188 | 44.97 | 43.04 | 11472588 |
| 1726612800 | 43.13 | 0.24 | 0.56 | 43.115 | 43.51 | 42.9016 | 6772196 |
| 1726526400 | 42.89 | 0.23 | 0.54 | 43.47 | 43.5 | 42.685 | 10864201 |
| 1726267200 | 42.66 | 0.85 | 2.03 | 42.14 | 43.04 | 42.06 | 10455972 |
| 1726180800 | 41.81 | 0.51 | 1.23 | 41.78 | 42.29 | 41.59 | 11305519 |
| 1726094400 | 41.3 | 0.89 | 2.20 | 40.9 | 41.405 | 40.274 | 13296324 |
| 1726008000 | 40.41 | 0.01 | 0.02 | 39.34 | 40.44 | 39.34 | 9230767 |
| 1725921600 | 40.4 | 0.4 | 1.00 | 40.58 | 40.87 | 40.18 | 8656231 |
| 1725662400 | 40 | -1.4 | -3.38 | 41.25 | 41.4 | 39.73 | 12873847 |
| 1725576000 | 41.4 | -0.21 | -0.50 | 41.69 | 42.32 | 41.3 | 7037459 |
| 1725489600 | 41.61 | 0.25 | 0.60 | 41.44 | 42.13 | 41 | 9786296 |
| 1725403200 | 41.36 | -2.92 | -6.59 | 41.925 | 42.07 | 40.85 | 18009603 |
| 1725057600 | 44.28 | 0.45 | 1.03 | 43.89 | 44.32 | 43.52 | 7810417 |
| 1724971200 | 43.83 | -0.04 | -0.09 | 43.93 | 44.195 | 43.475 | 8610617 |
| 1724884800 | 43.87 | -1.36 | -3.01 | 44.22 | 44.31 | 43.535 | 9079129 |
| 1724798400 | 45.23 | 0.04 | 0.09 | 44.97 | 45.6 | 44.82 | 6743220 |
| 1724712000 | 45.19 | 0.53 | 1.19 | 45.74 | 46.01 | 44.96 | 11044941 |
| 1724452800 | 44.66 | 1.36 | 3.14 | 43.7 | 44.82 | 43.6 | 11784267 |
| 1724366400 | 43.3 | -0.59 | -1.34 | 43.6 | 43.69 | 43.01 | 7133395 |
| 1724280000 | 43.89 | 0.36 | 0.83 | 44 | 44.12 | 43.47 | 7040520 |
| 1724193600 | 43.53 | -0.72 | -1.63 | 44.43 | 44.64 | 43.39 | 9374282 |
| 1724107200 | 44.25 | 0.81 | 1.86 | 43.93 | 44.4 | 43.591 | 10886898 |
| 1723848000 | 43.44 | -0.14 | -0.32 | 43.43 | 43.71 | 43.05 | 8419010 |
| 1723761600 | 43.58 | 1.67 | 3.98 | 43.22 | 44.075 | 43.22 | 12987030 |
| 1723675200 | 41.91 | 0.02 | 0.05 | 42.02 | 42.17 | 41.38 | 9099575 |
| 1723588800 | 41.89 | 0.33 | 0.79 | 41.42 | 42.08 | 41.23 | 7061651 |
| 1723502400 | 41.56 | 0.51 | 1.24 | 41.64 | 41.95 | 41.21 | 8919101 |
| 1723243200 | 41.05 | 0.01 | 0.02 | 41.63 | 41.66 | 40.68 | 9181464 |
| 1723156800 | 41.04 | 1.52 | 3.85 | 40.17 | 41.36 | 39.91 | 10226857 |
| 1723070400 | 39.52 | -1.52 | -3.70 | 41.5 | 41.65 | 39.49 | 14518514 |
| 1722984000 | 41.04 | 0.17 | 0.42 | 40.73 | 41.865 | 40.32 | 11307270 |
| 1722897600 | 40.87 | -1.1 | -2.62 | 40 | 40.975 | 39.08 | 26090982 |
| 1722638400 | 41.97 | -1.66 | -3.80 | 42.76 | 42.769 | 41.63 | 16641860 |
| 1722552000 | 43.63 | -1.78 | -3.92 | 45.12 | 45.44 | 43.18 | 12260721 |
| 1722465600 | 45.41 | 1.56 | 3.56 | 45.99 | 46.37 | 45.12 | 13034328 |
| 1722379200 | 43.85 | -0.53 | -1.19 | 43.99 | 44.23 | 43.49 | 11618530 |
| 1722292800 | 44.38 | -0.62 | -1.38 | 44.62 | 44.81 | 44.13 | 9188999 |
| 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 | 16097687 |
| 1721860800 | 44.18 | -1.09 | -2.41 | 45.44 | 45.71 | 44.12 | 18167659 |
| 1721774400 | 45.27 | -0.66 | -1.43 | 45.2 | 45.495 | 43.54 | 18784149 |
| 1721688000 | 45.925 | 0.02 | 0.05 | 45.7 | 46.14 | 45.46 | 9282454 |
| 1721428800 | 45.9 | -0.02 | -0.04 | 45.64 | 46.3 | 45.48 | 9636173 |
| 1721342400 | 45.92 | -2.58 | -5.32 | 47.86 | 48.03 | 45.53 | 17476808 |
| 1721256000 | 48.5 | -1.57 | -3.14 | 49.61 | 50.01 | 48.37 | 11740871 |
| 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 | 51.935 | 50.935 | 7924218 |
| 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 | -0.19 | -0.39 | 49.05 | 49.69 | 48.23 | 6817220 |
| 1719614400 | 48.6 | 0.28 | 0.58 | 49.2 | 49.49 | 48.335 | 12545416 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
