Freeport McMoRan Inc Historical Data - 1FCX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Freeport McMoRan Inc (1FCX)
Freeport McMoRan Inc (1FCX) Historical

Freeport McMoRan Inc (1FCX)

32.01

0.00

( 0.00% )

Updated: 11:50:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.895	-2.71995137517	32.905	35.2	32.905	132	34.11006839	DE
4	-5.395	-14.4232054538	37.405	38.7	32.905	123	35.96535425	DE
12	-6.63	-17.1583850932	38.64	39.8	32.905	169	36.39165071	DE
26	-5.11	-13.7661637931	37.12	46.535	32.905	172	38.9205258	DE
52	-4.875	-13.2167547784	36.885	50.41	32.905	178	42.02713996	DE
156	-2.225	-6.49919672849	34.235	50.41	32.905	181	41.3079656	DE
260	-2.225	-6.49919672849	34.235	50.41	32.905	181	41.3079656	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	33	-1.63	-4.69	33	33	33	62
1741366500	34.625	-0.58	-1.63	34.8	34.8	34.625	72
1741280100	35.2	1	2.92	35.2	35.2	35.2	17
1741193700	34.2	1.3	3.94	34.2	34.2	34.2	482
1741107300	32.905	-2.41	-6.81	32.905	32.905	32.905	25
1741020900	35.31	0	0.00	35.31	35.31	35.31	0
1740761700	35.31	-1.89	-5.07	35.31	35.31	35.31	180
1740675300	37.195	0.77	2.10	37.195	37.195	37.195	7
1740588900	36.43	0.92	2.61	36.91	36.91	36.21	305
1740502500	35.505	0	0.00	35.505	35.505	35.505	0
1740416100	35.505	-1.95	-5.21	35.745	35.745	35.505	42
1740156900	37.455	0	0.00	37.455	37.455	37.455	0
1740070500	37.455	0.63	1.71	37.475	37.475	37.455	200
1739984100	36.825	-1.06	-2.79	36.825	36.825	36.825	57
1739897700	37.88	-0.82	-2.11	37.76	37.88	37.76	282
1739811300	38.695	-0.01	-0.01	38.695	38.695	38.695	100
1739552100	38.7	1.3	3.46	38.5	38.7	38.5	17
1739465700	37.405	0	0.00	37.405	37.405	37.405	0
1739379300	37.405	0	0.00	37.405	37.405	37.405	0
1739292900	37.405	-0.06	-0.16	37.405	37.405	37.405	1
1739206500	37.465	0.13	0.35	37.63	37.63	37.465	400
1738947300	37.335	1.32	3.65	36.255	37.335	36.255	330
1738860900	36.02	0.73	2.05	36.02	36.02	36.02	145
1738774500	35.295	0	0.00	35.295	35.295	35.295	0
1738688100	35.295	0.58	1.66	34	35.295	33.99	1005
1738601700	34.72	-0.39	-1.11	34.72	34.72	34.72	200
1738342500	35.11	-0.18	-0.50	35.02	35.11	35.02	345
1738256100	35.285	0	0.00	35.285	35.285	35.285	0
1738169700	35.285	-0.22	-0.61	34.7	35.285	34.2	248
1738083300	35.5	0	0.00	35.5	35.5	35.5	0
1737996900	35.5	-1.5	-4.05	35.5	35.5	35.5	50
1737737700	37	-2.05	-5.25	36.83	37	36.83	644
1737651300	39.05	0	0.00	39.05	39.05	39.05	0
1737564900	39.05	0	0.00	39.05	39.05	39.05	0
1737478500	39.05	0	0.00	39.05	39.05	39.05	0
1737392100	39.05	0	0.00	39.05	39.05	39.05	0
1737132900	39.05	-0.39	-0.98	39.05	39.05	39.05	30
1737046500	39.435	0.9	2.34	39.435	39.435	39.435	139
1736960100	38.535	-0.04	-0.10	38.23	38.535	38.23	96
1736873700	38.575	0	0.00	38.575	38.575	38.575	0
1736787300	38.575	-0.09	-0.23	38.045	38.575	38.045	78
1736528100	38.665	-1.14	-2.85	38.665	38.665	38.665	27
1736441700	39.8	2.65	7.13	39.8	39.8	39.8	15
1736355300	37.15	0	0.00	37.15	37.15	37.15	0
1736268900	37.15	-0.87	-2.29	37.15	37.15	37.15	10
1736182500	38.02	0.92	2.47	37.305	38.02	37.305	376
1735923300	37.105	0	0.00	37.105	37.105	37.105	0
1735836900	37.105	-0.53	-1.41	37.02	37.105	37.02	176
1735577700	37.635	-0.06	-0.16	37.635	37.635	37.635	13
1735318500	37.695	0.76	2.06	37.695	37.695	37.695	26
1734972900	36.935	0	0.00	36.935	36.935	36.935	0
1734713700	36.935	-1.71	-4.41	36.935	36.935	36.935	15
1734627300	38.64	0	0.00	38.64	38.64	38.64	0
1734540900	38.64	-0.71	-1.80	38.64	38.64	38.64	50
1734454500	39.35	0	0.00	39.35	39.35	39.35	0
1734368100	39.35	0	0.00	39.35	39.35	39.35	0
1734108900	39.35	-2.02	-4.87	39.27	39.35	39.27	22
1734022500	41.365	0	0.00	41.365	41.365	41.365	0
1733936100	41.365	0	0.00	41.365	41.365	41.365	0

Freeport McMoRan

Vontobel Financial Produ...

Vontobel Financial Produ...

Fidelity Global Quality ...

Alnylam Pharmace Dl 0001

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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