Freeport McMoRan Inc (FCXO34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.59 | -1.67456556082 | 94.95 | 94.95 | 90.9 | 17904 | 93.22657926 | DR |
| 4 | 6.57 | 7.56999654338 | 86.79 | 96.4 | 84.17 | 16941 | 89.81526876 | DR |
| 12 | 4.59 | 5.17066576546 | 88.77 | 96.4 | 81.6 | 22406 | 88.26070551 | DR |
| 26 | 26.33 | 39.2809189915 | 67.03 | 96.4 | 60.48 | 13706 | 87.3305224 | DR |
| 52 | 29.36 | 45.875 | 64 | 96.4 | 54.12 | 7952 | 83.84590861 | DR |
| 156 | 30.36520655 | 48.2027242047 | 62.99479345 | 114 | 44.81540103 | 4935 | 74.61248219 | DR |
| 260 | 79.36559968 | 567.123977199 | 13.99440032 | 114 | 9.13301221 | 4306 | 72.20789006 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 93.36 | 0.46 | 0.50 | 93.33 | 93.96 | 92.42 | 21758 |
| 1720647000 | 92.9 | 1.01 | 1.10 | 91.58 | 93.43 | 90.9 | 3806 |
| 1720560540 | 91.89 | -0.55 | -0.59 | 93.39 | 93.39 | 91.75 | 464 |
| 1720474200 | 92.44 | -1.74 | -1.85 | 94.14 | 94.14 | 91.88 | 35831 |
| 1720215000 | 94.18 | -1.04 | -1.09 | 94.95 | 94.95 | 93.97 | 31515 |
| 1720128600 | 95.22 | 0 | 0.00 | 95.22 | 95.22 | 95.22 | 0 |
| 1720042200 | 95.22 | 3.67 | 4.01 | 92.2 | 96.4 | 85.5 | 25426 |
| 1719955800 | 91.55 | 0.78 | 0.86 | 91.21 | 92.3 | 91.04 | 4521 |
| 1719869400 | 90.77 | 0.47 | 0.52 | 92.1 | 92.1 | 90.3 | 2137 |
| 1719610200 | 90.3 | 1.59 | 1.79 | 91.54 | 91.56 | 89.91 | 8292 |
| 1719523800 | 88.71 | -1.87 | -2.06 | 90.63 | 91.18 | 88.52 | 35527 |
| 1719437400 | 90.58 | 0.09 | 0.10 | 90.8 | 91.39 | 90.1 | 3275 |
| 1719351000 | 90.49 | -0.23 | -0.25 | 90.01 | 90.72 | 89.64 | 11109 |
| 1719264600 | 90.72 | 0.59 | 0.65 | 89.79 | 90.72 | 89.79 | 178 |
| 1719005400 | 90.13 | 0.39 | 0.43 | 88.6 | 90.14 | 88.56 | 32284 |
| 1718918940 | 89.74 | 3.64 | 4.23 | 87.48 | 89.94 | 87.21 | 33966 |
| 1718832540 | 86.1 | 0.14 | 0.16 | 85.89 | 86.1 | 85.73 | 2500 |
| 1718746200 | 85.96 | 0.28 | 0.33 | 85.23 | 85.96 | 85.23 | 89 |
| 1718659800 | 85.68 | -0.12 | -0.14 | 85.5 | 85.85 | 84.17 | 34689 |
| 1718400600 | 85.8 | -0.14 | -0.16 | 84.53 | 86.46 | 84.53 | 21487 |
| 1718314200 | 85.94 | -2.63 | -2.97 | 86.79 | 88.67 | 85.56 | 34777 |
| 1718227800 | 88.57 | 0.51 | 0.58 | 89.82 | 91.53 | 88.38 | 26999 |
| 1718141400 | 88.06 | -1.37 | -1.53 | 86.61 | 88.06 | 86.61 | 106 |
| 1718055000 | 89.43 | 3.18 | 3.69 | 89 | 89.55 | 88.57 | 23883 |
| 1717795800 | 86.25 | -3.3 | -3.69 | 87.04 | 87.18 | 86.01 | 10065 |
| 1717709400 | 89.55 | 0.72 | 0.81 | 88.04 | 89.55 | 87.94 | 11141 |
| 1717622940 | 88.83 | 1.67 | 1.92 | 88.08 | 88.83 | 87.88 | 7605 |
| 1717536600 | 87.16 | -3.55 | -3.91 | 90.7 | 90.7 | 85.33 | 33327 |
| 1717450200 | 90.71 | -1.29 | -1.40 | 90.34 | 90.83 | 90.22 | 10042 |
| 1717191000 | 92 | 0.47 | 0.51 | 91.26 | 92 | 91 | 6354 |
| 1717018140 | 91.53 | -0.47 | -0.51 | 91.35 | 92.47 | 90.27 | 24990 |
| 1716931740 | 92 | 4.33 | 4.94 | 89.78 | 92.35 | 89.7 | 63541 |
| 1716845340 | 87.67 | -0.63 | -0.71 | 87.67 | 87.67 | 87.67 | 5 |
| 1716586200 | 88.3 | 0.78 | 0.89 | 88.58 | 89.28 | 87.84 | 11351 |
| 1716499800 | 87.52 | -0.14 | -0.16 | 88.5 | 89.02 | 87.52 | 13649 |
| 1716413340 | 87.66 | -4.26 | -4.63 | 90.5 | 90.5 | 86.88 | 59907 |
| 1716327000 | 91.92 | -1.32 | -1.42 | 92.34 | 92.34 | 91.66 | 10221 |
| 1716240600 | 93.24 | 1.35 | 1.47 | 91.16 | 93.44 | 91.16 | 31586 |
| 1715981400 | 91.89 | 2.96 | 3.33 | 90.49 | 92.07 | 90.49 | 36820 |
| 1715895000 | 88.93 | -2.24 | -2.46 | 90.79 | 90.79 | 88.93 | 10745 |
| 1715808600 | 91.17 | -0.08 | -0.09 | 92.36 | 92.7 | 89.56 | 13027 |
| 1715722200 | 91.25 | 1.7 | 1.90 | 90.32 | 91.71 | 89.92 | 31799 |
| 1715635800 | 89.55 | 0.33 | 0.37 | 89 | 89.91 | 89 | 10033 |
| 1715376600 | 89.22 | 1.64 | 1.87 | 88.63 | 89.22 | 88.05 | 33736 |
| 1715290140 | 87.58 | 3.31 | 3.93 | 86.48 | 87.88 | 86.48 | 32693 |
| 1715203800 | 84.27 | -2.07 | -2.40 | 84.68 | 84.78 | 83.84 | 13040 |
| 1715117400 | 86.34 | 0.57 | 0.66 | 86.25 | 86.34 | 86.07 | 10449 |
| 1715031000 | 85.77 | 1.52 | 1.80 | 86.58 | 87.3 | 85.77 | 18811 |
| 1714771800 | 84.25 | 1 | 1.20 | 84.43 | 85.14 | 83.68 | 99025 |
| 1714685400 | 83.25 | -3.78 | -4.34 | 87.03 | 87.03 | 82.2 | 37266 |
| 1714512600 | 87.03 | -2.47 | -2.76 | 87.01 | 88.2 | 86.85 | 33992 |
| 1714426200 | 89.5 | 3.43 | 3.99 | 87.06 | 89.5 | 86.63 | 44434 |
| 1714167000 | 86.07 | 0.82 | 0.96 | 85.77 | 86.33 | 84.65 | 51149 |
| 1714080540 | 85.25 | 2.77 | 3.36 | 84.48 | 85.25 | 83.2 | 20442 |
| 1713994200 | 82.48 | 0.87 | 1.07 | 82.88 | 83.2 | 81.6 | 46581 |
| 1713907800 | 81.61 | -3.13 | -3.69 | 81.92 | 83.12 | 81.61 | 1186 |
| 1713821340 | 84.74 | -1.21 | -1.41 | 84.52 | 84.74 | 83.52 | 30181 |
| 1713562200 | 85.95 | -1.57 | -1.79 | 88.47 | 88.83 | 85.95 | 25020 |
| 1713475800 | 87.52 | 1.12 | 1.30 | 88.77 | 88.98 | 87.09 | 10064 |
| 1713389400 | 86.4 | -0.6 | -0.69 | 88.38 | 89.37 | 86.4 | 24240 |
| 1713302940 | 87 | 0.6 | 0.69 | 85.3 | 87.03 | 84.33 | 21648 |
| 1713216600 | 86.4 | 1.4 | 1.65 | 85.5 | 87.37 | 85.5 | 45301 |
| 1712957400 | 85 | -1.4 | -1.62 | 88.69 | 89.17 | 85 | 25643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
