Freeport McMoRan Inc (FPMB)
TG
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 | -2.840001 | -7.30546881029 | 38.875 | 40.2 | 35.045 | 11836 | 38.04476127 | DE |
| 4 | -1.420001 | -3.79121879589 | 37.455 | 40.4 | 35.045 | 8140 | 37.95201698 | DE |
| 12 | -5.415001 | -13.0639348613 | 41.45 | 45.5 | 35.045 | 7623 | 39.85353065 | DE |
| 26 | -5.370001 | -12.9694505495 | 41.405 | 47 | 35.045 | 11988 | 40.08810766 | DE |
| 52 | 0.439999 | 1.23612586037 | 35.595 | 51.19 | 33.6 | 11467 | 41.66619802 | DE |
| 156 | -0.645001 | -1.75845419847 | 36.68 | 51.19 | 24.405 | 8822 | 38.33545078 | DE |
| 260 | 25.408999 | 239.121014493 | 10.626 | 51.19 | 4.7 | 8185 | 33.92415876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 35.9 | -1.17 | -3.16 | 36.85 | 37.145 | 35.68 | 21453 |
| 1737667620 | 37.07 | -0.48 | -1.28 | 37.7 | 38.034999 | 35.045 | 28353 |
| 1737581220 | 37.549999 | -1.05 | -2.71 | 38.7 | 38.885 | 37.549999 | 7109 |
| 1737494820 | 38.595 | -1.33 | -3.33 | 39.395 | 39.395 | 38.284999 | 6880 |
| 1737408420 | 39.924999 | 0.67 | 1.71 | 39.51 | 40.2 | 39.1 | 10438 |
| 1737149220 | 39.255 | 0.42 | 1.08 | 38.875 | 39.595 | 38.799999 | 6398 |
| 1737062820 | 38.835 | -0.07 | -0.18 | 39.13 | 39.7 | 38.415 | 6951 |
| 1736976420 | 38.905 | 0.94 | 2.46 | 37.965 | 39.14 | 37.815 | 9209 |
| 1736890020 | 37.97 | -0.54 | -1.40 | 38.549999 | 39.065 | 37.97 | 9690 |
| 1736803620 | 38.51 | 0.53 | 1.40 | 37.965 | 38.68 | 37.85 | 3861 |
| 1736544420 | 37.979999 | -1.62 | -4.09 | 39.994999 | 39.994999 | 37.915 | 6069 |
| 1736458020 | 39.6 | 0.97 | 2.51 | 38.39 | 40.4 | 38.354999 | 5349 |
| 1736371620 | 38.63 | 1.38 | 3.69 | 37.354999 | 38.63 | 37.065 | 5577 |
| 1736285220 | 37.255 | 0.12 | 0.31 | 36.994999 | 37.7 | 36.705 | 4894 |
| 1736198820 | 37.14 | 0.38 | 1.02 | 36.2 | 38.2 | 36.2 | 10688 |
| 1735939620 | 36.765 | -0.23 | -0.61 | 36.815 | 37.244999 | 36.195 | 5456 |
| 1735853220 | 36.99 | -0.16 | -0.42 | 36.979999 | 37.6 | 36.549999 | 7431 |
| 1735594020 | 37.145 | -0.01 | -0.01 | 37.15 | 37.57 | 37.005 | 5159 |
| 1735334820 | 37.15 | -0.54 | -1.43 | 37.455 | 37.674999 | 37.034999 | 7005 |
| 1734989220 | 37.69 | 0.39 | 1.05 | 37.78 | 37.885 | 37.159999 | 8919 |
| 1734730020 | 37.299999 | 0.32 | 0.88 | 36.685 | 37.64 | 36.155 | 10463 |
| 1734643620 | 36.975 | -0.48 | -1.28 | 37.299999 | 37.685 | 36.5 | 9416 |
| 1734557220 | 37.455 | -1.16 | -2.99 | 38.61 | 38.845 | 37.21 | 7281 |
| 1734470820 | 38.61 | -0.09 | -0.22 | 38.505 | 38.845 | 38.13 | 6608 |
| 1734384420 | 38.695 | -1.07 | -2.69 | 39.505 | 39.805 | 38.615 | 7960 |
| 1734125220 | 39.765 | -0.39 | -0.98 | 40.075 | 40.424999 | 39.195 | 9358 |
| 1734038820 | 40.159999 | -0.8 | -1.95 | 40.924999 | 41.5 | 40.1 | 5524 |
| 1733952420 | 40.96 | 0.36 | 0.89 | 40.475 | 41.1 | 40.119999 | 6221 |
| 1733866020 | 40.6 | -0.98 | -2.35 | 41.4 | 41.86 | 40.49 | 9835 |
| 1733779620 | 41.575 | 1.81 | 4.55 | 39.76 | 42.22 | 39.695 | 10195 |
| 1733520420 | 39.765 | -0.66 | -1.62 | 40.545 | 41.4 | 39.765 | 4939 |
| 1733434020 | 40.42 | -0.38 | -0.92 | 41.095 | 41.21 | 40.235 | 7845 |
| 1733347620 | 40.795 | -0.93 | -2.23 | 41.994999 | 42.055 | 40.69 | 6984 |
| 1733261220 | 41.725 | 0.23 | 0.54 | 41.6 | 42.409999 | 41.534999 | 6788 |
| 1733174820 | 41.5 | -0.12 | -0.29 | 41.725 | 42.33 | 40.76 | 4337 |
| 1732915620 | 41.619999 | 0.17 | 0.41 | 41.68 | 42.455 | 41.325 | 11831 |
| 1732829220 | 41.45 | -0.07 | -0.17 | 41.7 | 41.78 | 41.174999 | 3173 |
| 1732742820 | 41.52 | 0.16 | 0.37 | 41.625 | 42.35 | 41.33 | 2943 |
| 1732656420 | 41.365 | -0.71 | -1.69 | 42.119999 | 42.305 | 41.305 | 4094 |
| 1732570020 | 42.075 | 0.19 | 0.44 | 42.205 | 42.595 | 41.525 | 5055 |
| 1732310820 | 41.89 | 0.02 | 0.04 | 41.39 | 42.195 | 41.09 | 10166 |
| 1732224420 | 41.875 | 0.31 | 0.73 | 41.275 | 42.055 | 41.17 | 3634 |
| 1732138020 | 41.57 | -0.03 | -0.07 | 41.61 | 42.2 | 41.28 | 2987 |
| 1732051620 | 41.6 | 0.51 | 1.23 | 41.34 | 41.77 | 40.84 | 4717 |
| 1731965220 | 41.095 | 0.56 | 1.37 | 40.395 | 41.185 | 40.395 | 7969 |
| 1731705960 | 40.54 | -0.43 | -1.04 | 40.61 | 42.09 | 40.45 | 7779 |
| 1731619560 | 40.965 | 0.1 | 0.23 | 40.674999 | 41.305 | 40.205 | 8739 |
| 1731533160 | 40.869999 | 0.13 | 0.32 | 41.045 | 41.345 | 40.744999 | 11044 |
| 1731446820 | 40.74 | -1.36 | -3.23 | 42.1 | 42.11 | 40.505 | 11412 |
| 1731360420 | 42.1 | -0.93 | -2.16 | 43.06 | 43.71 | 42.075 | 8576 |
| 1731101220 | 43.03 | -2.06 | -4.57 | 44.9 | 45.3 | 42.604999 | 13547 |
| 1731014760 | 45.09 | 1.19 | 2.71 | 43.84 | 45.5 | 43.825 | 9711 |
| 1730928360 | 43.9 | 1.15 | 2.69 | 44.255 | 44.885 | 41.659999 | 10681 |
| 1730841960 | 42.75 | 0.21 | 0.49 | 42.61 | 43.26 | 42.45 | 2310 |
| 1730755560 | 42.54 | 0.66 | 1.59 | 42.549999 | 42.84 | 41.805 | 7414 |
| 1730496360 | 41.875 | 0.57 | 1.38 | 41.45 | 42.375 | 41.409999 | 2272 |
| 1730409960 | 41.305 | -0.8 | -1.90 | 42.295 | 42.295 | 41.205 | 8092 |
| 1730323560 | 42.104999 | -0.91 | -2.10 | 42.995 | 43.41 | 41.94 | 5045 |
| 1730237160 | 43.01 | -0.45 | -1.02 | 43.47 | 44.25 | 43.01 | 5545 |
| 1730150760 | 43.455 | 0.31 | 0.71 | 43.35 | 43.46 | 42.905 | 2779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
