Freeport McMoRan Inc (FCXO34)
BOV
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 | -3.44 | -4.06235238545 | 84.68 | 88.17 | 77 | 3250 | 83.84720281 | DR |
| 4 | -3.32 | -3.92620624409 | 84.56 | 94.2 | 77 | 1591 | 86.2080434 | DR |
| 12 | -10.64 | -11.5803221593 | 91.88 | 95 | 77 | 1187 | 87.9594236 | DR |
| 26 | -4.65 | -5.41390150192 | 85.89 | 96.4 | 73.63 | 4592 | 88.05207706 | DR |
| 52 | 13.69 | 20.266469282 | 67.55 | 96.4 | 60.48 | 8241 | 86.99186523 | DR |
| 156 | 10.85483038 | 15.4220419424 | 70.38516962 | 114 | 44.81540103 | 4912 | 76.58621682 | DR |
| 260 | 65.72953964 | 423.775556073 | 15.51046036 | 114 | 9.13301221 | 4219 | 73.39680927 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643800 | 81.24 | -6.84 | -7.77 | 81.52 | 81.84 | 77 | 1699 |
| 1734557400 | 88.08 | 4.98 | 5.99 | 83.1 | 88.08 | 81.28 | 694 |
| 1734470940 | 83.1 | -5.06 | -5.74 | 82.96 | 83.1 | 82.16 | 13768 |
| 1734384540 | 88.16 | -0.01 | -0.01 | 83.84 | 88.16 | 82.4 | 1608 |
| 1734125340 | 88.17 | 3.38 | 3.99 | 83.3 | 88.17 | 82.89 | 72 |
| 1734039000 | 84.79 | -7.08 | -7.71 | 84.68 | 84.96 | 84.09 | 110 |
| 1733952540 | 91.87 | 2.86 | 3.21 | 85.68 | 91.87 | 85.42 | 4139 |
| 1733866140 | 89.01 | 0 | 0.00 | 89.01 | 89.01 | 89.01 | 0 |
| 1733779740 | 89.01 | 3.87 | 4.55 | 88.18 | 89.37 | 88.18 | 217 |
| 1733520600 | 85.14 | -0.24 | -0.28 | 86 | 86 | 85.14 | 141 |
| 1733434200 | 85.38 | -1.29 | -1.49 | 85.68 | 86.19 | 84.37 | 731 |
| 1733347800 | 86.67 | -1.53 | -1.73 | 88.33 | 88.33 | 86.67 | 2070 |
| 1733261340 | 88.2 | 0 | 0.00 | 90.44 | 90.44 | 88.2 | 24 |
| 1733174940 | 88.2 | -6 | -6.37 | 90 | 90 | 86.04 | 749 |
| 1732915740 | 94.2 | 9.87 | 11.70 | 88.21 | 94.2 | 88.21 | 1768 |
| 1732829400 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1732743000 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1732656600 | 84.33 | -1.75 | -2.03 | 86.08 | 86.08 | 83.52 | 377 |
| 1732570140 | 86.08 | 1.6 | 1.89 | 85.65 | 86.08 | 85.65 | 90 |
| 1732310940 | 84.48 | -0.48 | -0.56 | 84.3 | 84.74 | 84 | 434 |
| 1732224600 | 84.96 | 1.61 | 1.93 | 84.56 | 85.03 | 84.1 | 60 |
| 1732051740 | 83.35 | 0 | 0.00 | 83.35 | 83.35 | 83.35 | 0 |
| 1731965340 | 83.35 | 0.09 | 0.11 | 83.28 | 83.35 | 81.75 | 1082 |
| 1731619800 | 83.26 | -0.21 | -0.25 | 84.24 | 84.24 | 82.24 | 812 |
| 1731533400 | 83.47 | 0.31 | 0.37 | 83.47 | 84.09 | 83.28 | 176 |
| 1731446940 | 83.16 | -2.97 | -3.45 | 84.66 | 84.96 | 82.8 | 618 |
| 1731360540 | 86.13 | -1.98 | -2.25 | 89.48 | 89.48 | 85.95 | 563 |
| 1731101400 | 88.11 | -4.59 | -4.95 | 92.7 | 92.7 | 87.48 | 267 |
| 1731014940 | 92.7 | 3.4 | 3.81 | 91.71 | 92.78 | 91.17 | 316 |
| 1730928600 | 89.3 | -0.42 | -0.47 | 88.5 | 89.45 | 85.95 | 3393 |
| 1730842200 | 89.72 | 0.62 | 0.70 | 89.5 | 90.5 | 89.37 | 4744 |
| 1730755800 | 89.1 | -0.35 | -0.39 | 88.02 | 89.46 | 88.02 | 2544 |
| 1730496600 | 89.45 | 2.42 | 2.78 | 88.65 | 89.51 | 88.1 | 4656 |
| 1730410200 | 87.03 | -1.16 | -1.32 | 87.48 | 87.56 | 86.04 | 101 |
| 1730323800 | 88.19 | -0.82 | -0.92 | 88.19 | 88.19 | 87.6 | 40 |
| 1730237400 | 89.01 | 0 | 0.00 | 89.01 | 89.01 | 89.01 | 0 |
| 1730151000 | 89.01 | 0.37 | 0.42 | 88.92 | 89.1 | 88.21 | 157 |
| 1729891800 | 88.64 | 0.08 | 0.09 | 89.19 | 89.19 | 88.38 | 65 |
| 1729805400 | 88.56 | -2.52 | -2.77 | 89.73 | 89.73 | 88.56 | 424 |
| 1729719000 | 91.08 | -1.35 | -1.46 | 90.99 | 91.34 | 90.54 | 4091 |
| 1729632600 | 92.43 | 1.62 | 1.78 | 92.6 | 94.05 | 90.54 | 287 |
| 1729546140 | 90.81 | -1.08 | -1.18 | 92.79 | 92.8 | 90.54 | 113 |
| 1729287000 | 91.89 | 1.98 | 2.20 | 92.11 | 92.11 | 91.25 | 275 |
| 1729200540 | 89.91 | -0.45 | -0.50 | 90.65 | 90.65 | 89.82 | 314 |
| 1729114140 | 90.36 | 1.27 | 1.43 | 90 | 90.63 | 89.82 | 207 |
| 1729027740 | 89.09 | -2.13 | -2.34 | 89.91 | 89.91 | 88.73 | 644 |
| 1728941340 | 91.22 | -3.78 | -3.98 | 86 | 91.22 | 86 | 25 |
| 1728682200 | 95 | 4.23 | 4.66 | 94 | 95 | 93.47 | 8 |
| 1728595800 | 90.77 | 0 | 0.00 | 90.77 | 90.77 | 90.77 | 0 |
| 1728509400 | 90.77 | 1.41 | 1.58 | 89.69 | 91.12 | 89.65 | 113 |
| 1728422940 | 89.36 | -2.16 | -2.36 | 89.7 | 89.99 | 88.59 | 238 |
| 1728336600 | 91.52 | 0 | 0.00 | 91.52 | 91.52 | 91.52 | 0 |
| 1728077400 | 91.52 | -0.25 | -0.27 | 93.1 | 93.1 | 91.12 | 160 |
| 1727990940 | 91.77 | 0 | 0.00 | 91.77 | 91.77 | 91.77 | 0 |
| 1727904540 | 91.77 | -0.27 | -0.29 | 91.98 | 92.89 | 91.52 | 172 |
| 1727818200 | 92.04 | 1.57 | 1.74 | 90.9 | 92.15 | 90.27 | 345 |
| 1727731800 | 90.47 | -2.58 | -2.77 | 92.07 | 92.07 | 89.65 | 4563 |
| 1727472600 | 93.05 | -0.73 | -0.78 | 94.15 | 94.15 | 92.7 | 595 |
| 1727386140 | 93.78 | 5.48 | 6.21 | 91.88 | 94.99 | 91.88 | 191 |
| 1727299740 | 88.3 | -0.41 | -0.46 | 88.68 | 88.92 | 87.66 | 267 |
| 1727213400 | 88.71 | 5.42 | 6.51 | 84.65 | 88.95 | 84.65 | 1105 |
| 1727127000 | 83.29 | 1.53 | 1.87 | 83.2 | 84.5 | 83.11 | 209 |
| 1726867800 | 81.76 | 0.16 | 0.20 | 81.44 | 82.02 | 81.44 | 452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
