FCX

Freeport McMoRan Historical Data

Company Name Stock Ticker Symbol Market Type
Freeport McMoRan Inc FCX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.08 -3.42% 30.54 19:58:39
Open Price Low Price High Price Close Price Prev Close
30.23 29.76 30.75 30.50 31.62
more quote information »

FCX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.9432.8329.74531.0714,303,753-0.40-1.29%
1 Month27.1232.8327.0129.4018,653,4913.4212.61%
3 Months37.6143.6224.8031.6320,478,178-7.07-18.8%
6 Months42.5051.9924.8038.0819,432,756-11.96-28.14%
1 Year36.8351.9924.8037.8419,353,401-6.29-17.08%
3 Years9.3851.994.8224.9121,852,25121.16225.59%
5 Years14.0051.994.8221.0520,355,69316.54118.14%

FCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 30.50 -1.12 -3.54% 30.23 30.75 29.76 16,049,777
Aug 12 2022 31.62 -0.05 -0.16% 31.26 31.69 31.06 10,874,484
Aug 11 2022 31.67 0.27 0.86% 31.97 32.83 31.542 14,659,547
Aug 10 2022 31.40 1.35 4.49% 30.94 31.59 30.585 17,091,368
Aug 09 2022 30.05 -0.57 -1.86% 30.69 30.75 29.745 12,976,298
Aug 08 2022 30.62 0.35 1.16% 30.94 31.66 30.41 15,917,069
Aug 05 2022 30.27 1.51 5.25% 28.62 30.50 28.50 17,878,902
Aug 04 2022 28.76 0.07 0.24% 28.82 29.44 28.53 12,465,812
Aug 03 2022 28.69 -0.64 -2.18% 29.60 29.60 28.50 17,595,170
Aug 02 2022 29.33 -0.65 -2.17% 29.63 29.99 28.52 17,027,001
Aug 01 2022 29.98 -1.57 -4.98% 30.92 31.02 29.69 17,310,522
Jul 29 2022 31.55 1.72 5.77% 30.05 31.73 29.7701 26,265,039
Jul 28 2022 29.83 0.54 1.84% 29.94 30.39 29.17 18,825,380
Jul 27 2022 29.29 1.36 4.87% 28.02 29.4061 27.76 17,461,422
Jul 26 2022 27.93 -0.36 -1.27% 28.22 28.675 27.7825 14,607,013
Jul 25 2022 28.29 0.53 1.91% 28.46 28.62 27.98 16,259,175
Jul 22 2022 27.76 -1.15 -3.98% 29.50 29.945 27.69 20,915,276
Jul 21 2022 28.91 0.34 1.19% 28.48 29.05 27.39 27,563,250
Jul 20 2022 28.57 0.07 0.25% 28.62 29.235 28.22 25,181,607
Jul 19 2022 28.50 1.08 3.94% 27.30 28.605 27.255 22,846,408
Jul 18 2022 27.42 1.60 6.2% 27.12 28.12 27.01 29,349,084
See More Historical Prices »


Your Recent History
NYSE
FCX
Freeport M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now