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 | -1.31 | -1.54736593433 | 84.66 | 84.96 | 81.75 | 672 | 83.28698661 | DR |
| 4 | -9.25 | -9.98920086393 | 92.6 | 94.05 | 81.75 | 1352 | 88.99162927 | DR |
| 12 | 0.65 | 0.785973397823 | 82.7 | 95 | 73.63 | 1611 | 83.11004837 | DR |
| 26 | -7.81 | -8.56735410268 | 91.16 | 96.4 | 73.63 | 7792 | 88.50677584 | DR |
| 52 | 24.01 | 40.4617458713 | 59.34 | 96.4 | 59.03 | 8098 | 86.86554063 | DR |
| 156 | 11.80862635 | 16.5060100855 | 71.54137365 | 114 | 44.81540103 | 4926 | 76.43352283 | DR |
| 260 | 68.03612765 | 444.277750885 | 15.31387235 | 114 | 9.13301221 | 4244 | 73.36234217 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726781400 | 81.6 | 1.92 | 2.41 | 82.62 | 82.62 | 81.36 | 679 |
| 1726695000 | 79.68 | 1.2 | 1.53 | 80.94 | 81.03 | 79.67 | 44 |
| 1726608600 | 78.48 | 0 | 0.00 | 78.48 | 78.48 | 78.48 | 0 |
| 1726522200 | 78.48 | -0.4 | -0.51 | 79.2 | 79.2 | 78.4 | 385 |
| 1726263000 | 78.88 | 0.8 | 1.02 | 79.36 | 79.44 | 78.88 | 43730 |
| 1726176540 | 78.08 | 0.8 | 1.04 | 77.98 | 79.62 | 77.98 | 164 |
| 1726090140 | 77.28 | 1.53 | 2.02 | 77.98 | 77.98 | 76.15 | 115 |
| 1726003740 | 75.75 | 0.85 | 1.13 | 77.98 | 77.98 | 73.63 | 1141 |
| 1725917400 | 74.9 | -0.11 | -0.15 | 77.97 | 77.97 | 74.9 | 1147 |
| 1725658200 | 75.01 | -1.63 | -2.13 | 75.5 | 76.08 | 74.32 | 72 |
| 1725571800 | 76.64 | -1.44 | -1.84 | 78.08 | 78.08 | 76.64 | 66 |
| 1725485400 | 78.08 | 0.57 | 0.74 | 77.51 | 78.15 | 77.51 | 50 |
| 1725399000 | 77.51 | -5.13 | -6.21 | 78.12 | 78.31 | 77.11 | 122 |
| 1725312600 | 82.64 | 0 | 0.00 | 82.64 | 82.64 | 82.64 | 0 |
| 1725053400 | 82.64 | 0.56 | 0.68 | 82.64 | 82.64 | 82.64 | 90 |
| 1724967000 | 82.08 | 1.04 | 1.28 | 82.24 | 82.87 | 81.84 | 943 |
| 1724880600 | 81.04 | -1.76 | -2.13 | 81.04 | 81.04 | 81.04 | 49 |
| 1724794140 | 82.8 | 0.25 | 0.30 | 82.7 | 83.11 | 82.53 | 2259 |
| 1724707740 | 82.55 | 1.11 | 1.36 | 82.88 | 84.16 | 82.32 | 154 |
| 1724448600 | 81.44 | 1.12 | 1.39 | 81.25 | 81.83 | 80.95 | 1066 |
| 1724362140 | 80.32 | 0.4 | 0.50 | 79.92 | 80.82 | 79.6 | 1035 |
| 1724275740 | 79.92 | 0.8 | 1.01 | 81.25 | 81.25 | 79.43 | 55 |
| 1724189340 | 79.12 | -0.4 | -0.50 | 77.92 | 80.71 | 77.92 | 583 |
| 1724102940 | 79.52 | 0.09 | 0.11 | 79.2 | 79.84 | 79.09 | 1520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
