Freeport McMoRan Historical Data - FCX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Freeport McMoRan Inc FCX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 0.65% 6.24 5.99 6.30 6.27 6.20 20:00:00
more quote information »

FCX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.467.705.206.7038,622,6700.7814.29%
1 Month10.0410.804.827.5336,890,782-3.80-37.85%
3 Months12.6313.6354.829.9331,267,435-6.39-50.59%
6 Months9.6213.6354.8210.3626,858,433-3.38-35.14%
1 Year13.1614.6754.8210.6323,481,697-6.92-52.58%
3 Years12.7520.254.8212.8519,729,494-6.51-51.06%
5 Years18.8423.973.5211.9325,633,756-12.60-66.88%

FCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 6.20 0.00 0.0% 6.27 6.38 5.99 21,955,106
Mar 27 2020 6.20 -0.80 -11.43% 6.66 6.99 6.17 37,245,024
Mar 26 2020 7.00 -0.21 -2.91% 7.26 7.37 6.82 32,455,804
Mar 25 2020 7.21 0.23 3.3% 6.96 7.70 6.65 39,755,634
Mar 24 2020 6.98 1.54 28.31% 6.08 7.24 5.80 47,475,579
Mar 23 2020 5.44 -0.06 -1.09% 5.46 5.88 5.20 35,048,345
Mar 20 2020 5.50 -0.32 -5.5% 6.07 6.30 5.37 39,819,520
Mar 19 2020 5.82 0.41 7.58% 5.17 6.16 4.82 38,949,710
Mar 18 2020 5.41 -1.04 -16.12% 5.89 6.10 4.85 37,828,921
Mar 17 2020 6.45 0.15 2.38% 6.38 6.57 5.725 32,295,825
Mar 16 2020 6.30 -1.15 -15.44% 6.44 7.14 6.20 40,561,525
Mar 13 2020 7.45 0.45 6.43% 7.78 7.96 6.855 40,257,666
Mar 12 2020 7.00 -1.14 -14.0% 7.17 7.75 6.81 37,682,299
Mar 11 2020 8.14 -1.06 -11.52% 8.63 8.79 7.95 33,935,687
Mar 10 2020 9.20 1.00 12.2% 8.87 10.00 8.31 30,645,973
Mar 09 2020 8.20 -1.23 -13.04% 8.29 9.00 7.70 33,712,656
Mar 06 2020 9.43 -1.02 -9.76% 9.56 9.99 9.255 40,602,325
Mar 05 2020 10.45 0.00 0.0% 10.45 10.45 10.45 0
Mar 04 2020 10.45 0.45 4.5% 10.35 10.4798 10.00 24,917,850
Mar 03 2020 10.00 -0.44 -4.21% 10.51 10.80 9.73 46,859,652
Mar 02 2020 10.44 0.48 4.82% 10.04 10.51 9.63 34,983,222
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200331 07:02:24