Freeport-McMoRan Inc. Common Stockのデータ

Freeport-McMoRan Inc. Common Stockの基本情報

名前 Freeport-McMoRan Inc. Common Stock
ティッカー FCX
国 United States
上場年 nan
セクター Basic Industries

Freeport-McMoRan Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.09 32.2 32.51 32.9 28943900.0 32.9
2021-02-12 31.55 30.58 30.89 31.23 12012400.0 31.23
2021-02-11 31.67 30.55 31.16 30.99 15555500.0 30.99
2021-02-10 33.97 31.11 32.99 31.24 39036500.0 31.24
2021-02-09 32.11 31.02 31.83 32.02 18609800.0 32.02
2021-02-08 32.35 31.73 32.01 32.12 17556000.0 32.12
2021-02-05 31.9 30.21 30.21 31.73 33126400.0 31.73
2021-02-04 29.8 29.05 29.21 29.8 16730700.0 29.8
2021-02-03 29.26 28.41 28.7 29.2 19500400.0 29.2
2021-02-02 28.33 27.42 28.29 28.14 17952300.0 28.14
2021-02-01 28.57 27.57 28.31 28.23 22619600.0 28.23
2021-01-29 28.17 26.51 27.99 26.91 20156500.0 26.91
2021-01-28 28.05 26.32 26.33 27.79 26791400.0 27.79
2021-01-27 26.38 24.71 26.07 25.79 37297900.0 25.79
2021-01-26 29.78 26.77 29.36 27.01 33161600.0 27.01
2021-01-25 30.69 28.04 30.4 28.98 29254100.0 28.98
2021-01-22 30.64 28.84 29.32 30.49 17457100.0 30.49
2021-01-21 31.26 29.92 31.07 30.04 16883300.0 30.04
2021-01-20 32.39 30.91 31.97 30.97 17343200.0 30.97
2021-01-19 31.92 30.64 30.98 31.71 19517800.0 31.71
2021-01-15 31.43 30.07 31.35 30.35 19927600.0 30.35
2021-01-14 32.49 30.97 31.11 31.99 21668100.0 31.99
2021-01-13 31.24 30.48 30.94 30.56 19828200.0 30.56
2021-01-12 31.08 29.83 30.49 30.99 21250100.0 30.99
2021-01-11 30.55 28.05 29.52 30.32 22259200.0 30.32
2021-01-08 31.36 30.11 31.06 31.15 27541700.0 31.15
2021-01-07 31.78 30.66 31.05 31.17 29770900.0 31.17
2021-01-06 30.51 28.84 29.25 30.16 40670400.0 30.16
2021-01-05 28.58 27.11 27.14 28.37 26109100.0 28.37
2021-01-04 27.76 26.47 27.24 27.14 31398600.0 27.14
2020-12-31 26.62 25.85 26.55 26.02 16508400.0 26.02
2020-12-30 26.83 24.81 24.82 26.53 32167000.0 26.53
2020-12-29 24.98 24.31 24.75 24.74 9894800.0 24.74
2020-12-28 25.39 24.51 25.15 24.63 10089500.0 24.63
2020-12-24 25.06 24.6 24.8 24.79 5107700.0 24.79
2020-12-23 25.25 24.52 24.52 24.86 13462600.0 24.86
2020-12-22 25.04 24.01 24.94 24.25 13336800.0 24.25
2020-12-21 25.1 23.96 23.96 24.86 13488800.0 24.86
2020-12-18 24.9 24.42 24.72 24.63 23159100.0 24.63
2020-12-17 25.18 24.56 24.77 24.72 13306100.0 24.72
2020-12-16 24.59 23.85 24.54 24.39 13379200.0 24.39
2020-12-15 24.41 23.9 24.1 24.3 11708100.0 24.3
2020-12-14 24.92 23.77 24.76 23.8 15436000.0 23.8
2020-12-11 24.79 24.15 24.54 24.61 14650300.0 24.61
2020-12-10 25.21 24.34 24.76 24.86 17239000.0 24.86
2020-12-09 24.78 23.82 24.66 24.46 16007300.0 24.46
2020-12-08 24.79 24.15 24.21 24.47 12594000.0 24.47
2020-12-07 24.94 24.23 24.91 24.58 19790700.0 24.58
2020-12-04 25.43 24.7 24.79 25.06 31954000.0 25.06
2020-12-03 24.7 24.25 24.31 24.39 24569800.0 24.39
2020-12-02 24.19 23.07 23.5 24.08 18433600.0 24.08
2020-12-01 24.38 23.57 24.1 23.64 20482500.0 23.64
2020-11-30 23.86 23.02 23.54 23.39 25715200.0 23.39
2020-11-27 24.08 23.3 24.03 23.52 12314300.0 23.52
2020-11-25 23.66 22.67 23.01 23.54 19468200.0 23.54
2020-11-24 23.25 22.2 22.23 23.11 35904500.0 23.11
2020-11-23 21.93 21.38 21.58 21.91 21932300.0 21.91
2020-11-20 21.63 21.17 21.41 21.25 20375900.0 21.25
2020-11-19 21.17 20.52 20.73 21.11 13501300.0 21.11
2020-11-18 21.16 20.7 21.0 20.71 12593100.0 20.71
2020-11-17 21.06 20.53 20.74 21.03 17941900.0 21.03
2020-11-16 21.01 20.43 20.62 21.0 20642000.0 21.0
2020-11-13 20.22 19.68 19.68 20.14 19951400.0 20.14
2020-11-12 20.1 19.42 19.66 19.52 20898900.0 19.52
2020-11-11 19.77 19.23 19.77 19.53 18504300.0 19.53
2020-11-10 19.91 19.48 19.79 19.82 17163700.0 19.82
2020-11-09 21.29 19.51 20.85 19.79 40988000.0 19.79
2020-11-06 19.42 19.03 19.14 19.12 17437600.0 19.12
2020-11-05 19.07 18.51 18.54 18.82 17004000.0 18.82
2020-11-04 18.6 17.58 18.45 18.0 21800100.0 18.0
2020-11-03 19.02 18.45 18.52 18.77 21732700.0 18.77
2020-11-02 18.25 17.61 17.71 18.24 15480200.0 18.24
2020-10-30 17.54 16.96 17.37 17.34 14410600.0 17.34
2020-10-29 17.67 16.81 16.86 17.48 17138300.0 17.48
2020-10-28 17.21 16.68 17.15 16.87 26441600.0 16.87
2020-10-27 17.89 17.25 17.42 17.72 15993700.0 17.72
2020-10-26 18.04 17.21 17.97 17.36 24926900.0 17.36
2020-10-23 18.68 18.18 18.47 18.36 16469800.0 18.36
2020-10-22 18.4 17.3 17.55 18.35 21339200.0 18.35
2020-10-21 18.33 17.67 17.74 17.72 21426800.0 17.72
2020-10-20 17.87 17.34 17.4 17.61 15762500.0 17.61
2020-10-19 17.84 17.09 17.31 17.14 15826700.0 17.14
2020-10-16 17.3 17.02 17.25 17.15 11006200.0 17.15
2020-10-15 17.27 16.5 16.55 17.21 11602600.0 17.21
2020-10-14 17.02 16.77 16.95 16.94 9874300.0 16.94
2020-10-13 17.0 16.52 16.64 16.82 12754700.0 16.82
2020-10-12 17.26 16.77 17.16 16.81 14085400.0 16.81
2020-10-09 17.26 16.84 17.2 17.23 15791200.0 17.23
2020-10-08 17.24 16.76 17.05 16.8 16492800.0 16.8
2020-10-07 17.0 16.25 16.25 16.88 28829700.0 16.88
2020-10-06 16.58 15.72 16.43 15.72 20309800.0 15.72
2020-10-05 16.54 16.04 16.04 16.32 15741300.0 16.32
2020-10-02 16.06 15.22 15.26 15.94 23936200.0 15.94
2020-10-01 15.8 15.3 15.7 15.55 30596900.0 15.55
2020-09-30 15.81 15.36 15.4 15.64 18609700.0 15.64
2020-09-29 15.92 15.31 15.81 15.32 13617400.0 15.32
2020-09-28 15.94 15.43 15.64 15.9 17461200.0 15.9
2020-09-25 15.39 14.77 15.12 15.3 16654300.0 15.3
2020-09-24 15.59 14.67 14.78 15.38 29015400.0 15.38
2020-09-23 15.62 14.68 15.6 14.77 30695300.0 14.77
2020-09-22 15.87 15.52 15.83 15.68 16426300.0 15.68
2020-09-21 16.51 15.41 16.51 15.65 29936700.0 15.65
2020-09-18 17.5 16.94 17.05 17.0 26836600.0 17.0
2020-09-17 17.2 16.45 16.65 17.03 25035300.0 17.03
2020-09-16 17.15 16.32 16.55 16.78 27622400.0 16.78
2020-09-15 16.69 16.39 16.61 16.41 16686300.0 16.41
2020-09-14 16.51 16.26 16.46 16.36 22376700.0 16.36
2020-09-11 16.44 15.87 15.98 16.27 21087200.0 16.27
2020-09-10 16.41 15.7 16.21 15.77 20855400.0 15.77
2020-09-09 16.29 15.89 15.95 16.14 17462800.0 16.14
2020-09-08 15.95 15.38 15.6 15.72 19275000.0 15.72
2020-09-04 16.16 15.19 15.66 16.02 21907000.0 16.02
2020-09-03 15.97 15.15 15.88 15.56 18692300.0 15.56
2020-09-02 16.34 15.87 16.25 16.27 23304400.0 16.27
2020-09-01 16.2 15.63 15.69 16.18 18885700.0 16.18
2020-08-31 15.89 15.49 15.89 15.61 15362200.0 15.61
2020-08-28 15.7 15.17 15.24 15.65 16416800.0 15.65
2020-08-27 15.34 14.87 15.18 14.9 17636400.0 14.9
2020-08-26 15.05 14.37 14.43 15.01 15336400.0 15.01
2020-08-25 14.65 14.4 14.62 14.46 9565300.0 14.46
2020-08-24 14.7 14.36 14.55 14.56 12816700.0 14.56
2020-08-21 14.48 14.22 14.44 14.36 11532500.0 14.36
2020-08-20 14.8 14.5 14.6 14.7 13829100.0 14.7
2020-08-19 15.19 14.52 14.56 14.94 28040600.0 14.94
2020-08-18 14.68 14.28 14.28 14.41 13580100.0 14.41
2020-08-17 14.3 14.01 14.12 14.1 12214000.0 14.1
2020-08-14 13.91 13.67 13.85 13.78 9307200.0 13.78
2020-08-13 14.16 13.68 13.85 13.79 18253400.0 13.79
2020-08-12 14.23 13.93 14.2 13.97 12009500.0 13.97
2020-08-11 14.51 13.92 14.44 13.96 18491200.0 13.96
2020-08-10 14.39 14.12 14.18 14.38 20166800.0 14.38
2020-08-07 14.23 13.7 14.21 13.96 21108600.0 13.96
2020-08-06 14.76 13.92 13.99 14.56 32102000.0 14.56
2020-08-05 14.43 13.33 13.33 13.97 36937000.0 13.97
2020-08-04 12.97 12.44 12.81 12.95 17646500.0 12.95
2020-08-03 13.2 12.92 13.15 13.1 15975300.0 13.1
2020-07-31 12.99 12.73 12.98 12.92 14629500.0 12.92
2020-07-30 13.11 12.73 12.9 12.94 17433300.0 12.94
2020-07-29 13.43 13.13 13.32 13.3 13548300.0 13.3
2020-07-28 13.56 13.22 13.36 13.23 11826700.0 13.23
2020-07-27 13.59 13.18 13.35 13.56 15877700.0 13.56
2020-07-24 13.22 12.7 12.98 13.12 26054000.0 13.12
2020-07-23 13.74 13.06 13.74 13.32 21017400.0 13.32
2020-07-22 13.7 13.19 13.27 13.62 21831300.0 13.62
2020-07-21 13.59 13.33 13.51 13.38 17793600.0 13.38
2020-07-20 13.55 13.27 13.47 13.43 22039800.0 13.43
2020-07-17 13.66 13.41 13.57 13.58 14041600.0 13.58
2020-07-16 13.58 13.21 13.35 13.47 17612000.0 13.47
2020-07-15 13.82 13.18 13.79 13.53 21774700.0 13.53
2020-07-14 13.56 12.75 12.97 13.5 24372200.0 13.5
2020-07-13 13.87 12.96 13.28 13.02 45000700.0 13.02
2020-07-10 13.07 12.79 12.83 12.97 20659700.0 12.97
2020-07-09 13.1 12.56 13.03 12.89 27364300.0 12.89
2020-07-08 13.01 12.52 12.93 12.82 22607200.0 12.82
2020-07-07 13.0 12.5 12.7 12.73 32091800.0 12.73
2020-07-06 12.77 11.9 12.0 12.75 38609200.0 12.75
2020-07-02 11.99 11.48 11.65 11.5 25268500.0 11.5
2020-07-01 11.75 11.24 11.64 11.49 20636800.0 11.49
2020-06-30 11.68 11.03 11.07 11.57 24033000.0 11.57
2020-06-29 11.04 10.75 10.94 11.04 17307300.0 11.04
2020-06-26 11.1 10.78 11.0 10.79 20899500.0 10.79
2020-06-25 11.11 10.48 10.56 11.08 18005200.0 11.08
2020-06-24 11.03 10.44 10.96 10.57 18618100.0 10.57
2020-06-23 11.23 11.01 11.07 11.08 15893200.0 11.08
2020-06-22 10.9 10.5 10.57 10.79 17164300.0 10.79
2020-06-19 10.93 10.4 10.83 10.5 28464700.0 10.5
2020-06-18 10.72 10.37 10.48 10.56 15121300.0 10.56
2020-06-17 10.92 10.65 10.82 10.7 17832800.0 10.7
2020-06-16 11.19 10.47 11.1 10.78 21965500.0 10.78
2020-06-15 10.54 9.78 10.01 10.47 19925400.0 10.47
2020-06-12 10.57 10.05 10.45 10.49 19855800.0 10.49
2020-06-11 10.69 9.79 10.68 9.91 34219900.0 9.91
2020-06-10 11.5 11.06 11.32 11.47 28484600.0 11.47
2020-06-09 11.32 10.89 11.03 11.27 21768700.0 11.27
2020-06-08 11.27 10.84 11.12 11.25 21779000.0 11.25
2020-06-05 11.19 10.71 10.76 10.86 27840400.0 10.86
2020-06-04 10.28 9.9 10.13 10.2 20941400.0 10.2
2020-06-03 10.32 9.88 9.88 10.14 24780300.0 10.14
2020-06-02 9.9 9.44 9.45 9.75 23764200.0 9.75
2020-06-01 9.42 9.01 9.05 9.34 15140300.0 9.34
2020-05-29 9.2 8.9 9.07 9.07 24506200.0 9.07
2020-05-28 9.46 9.04 9.45 9.09 18119600.0 9.09
2020-05-27 9.46 8.97 9.42 9.29 21025400.0 9.29
2020-05-26 9.34 9.05 9.13 9.26 26165000.0 9.26
2020-05-22 8.89 8.6 8.75 8.74 21058900.0 8.74
2020-05-21 9.21 8.77 9.05 8.9 27813700.0 8.9
2020-05-20 9.38 9.09 9.33 9.12 25585500.0 9.12
2020-05-19 9.29 9.1 9.14 9.14 27629300.0 9.14
2020-05-18 9.32 9.01 9.02 9.18 33453400.0 9.18
2020-05-15 8.65 8.24 8.3 8.48 17750400.0 8.48
2020-05-14 8.59 7.81 8.11 8.29 33955000.0 8.29
2020-05-13 8.71 8.18 8.7 8.4 18122900.0 8.4
2020-05-12 9.17 8.66 9.07 8.67 21145600.0 8.67
2020-05-11 9.05 8.85 8.95 8.98 16171500.0 8.98
2020-05-08 9.29 9.11 9.17 9.21 20171100.0 9.21
2020-05-07 9.13 8.8 8.81 8.97 18687300.0 8.97
2020-05-06 8.97 8.58 8.92 8.59 10883500.0 8.59
2020-05-05 9.15 8.71 8.84 8.8 20285300.0 8.8
2020-05-04 8.71 8.23 8.37 8.7 16969500.0 8.7
2020-05-01 8.67 8.22 8.48 8.46 25342500.0 8.46
2020-04-30 9.19 8.74 8.98 8.83 21663600.0 8.83
2020-04-29 9.48 9.15 9.28 9.26 22248700.0 9.26
2020-04-28 9.23 8.61 9.09 8.92 21404000.0 8.92
2020-04-27 8.98 8.39 8.62 8.85 21960600.0 8.85
2020-04-24 8.62 8.2 8.22 8.48 34639100.0 8.48
2020-04-23 8.13 7.76 7.87 7.81 21015100.0 7.81
2020-04-22 7.76 7.55 7.55 7.64 23654700.0 7.64
2020-04-21 7.78 7.3 7.5 7.41 30596600.0 7.41
2020-04-20 8.31 7.8 7.89 8.02 19590000.0 8.02
2020-04-17 8.4 7.99 8.01 8.34 38253400.0 8.34
2020-04-16 7.8 7.39 7.78 7.58 24789600.0 7.58
2020-04-15 7.87 7.5 7.8 7.67 24947800.0 7.67
2020-04-14 8.67 8.13 8.43 8.32 21245200.0 8.32
2020-04-13 8.33 7.9 8.32 8.3 22290100.0 8.3
2020-04-09 8.43 8.01 8.31 8.19 35040900.0 8.19
2020-04-08 8.07 7.51 7.64 8.03 26970700.0 8.03
2020-04-07 8.02 7.45 7.86 7.59 43593400.0 7.59
2020-04-06 7.27 6.73 6.74 7.19 39115800.0 7.19
2020-04-03 6.74 6.2 6.36 6.32 26937200.0 6.32
2020-04-02 6.74 6.14 6.54 6.39 32168900.0 6.39
2020-04-01 6.76 6.24 6.35 6.31 27051100.0 6.31
2020-03-31 7.13 6.28 6.32 6.75 35490500.0 6.75
2020-03-30 6.3 5.99 6.27 6.24 22468300.0 6.24
2020-03-27 6.7 6.17 6.66 6.2 37285500.0 6.2
2020-03-26 7.37 6.82 7.26 6.99 32481300.0 6.99
2020-03-25 7.67 6.65 6.96 7.25 39768400.0 7.25
2020-03-24 7.24 6.07 6.08 6.99 47531300.0 6.99
2020-03-23 5.88 5.26 5.46 5.39 35098700.0 5.39
2020-03-20 6.14 5.37 6.07 5.52 39899900.0 5.52
2020-03-19 6.16 4.82 5.17 5.74 38977600.0 5.74
2020-03-18 6.0 4.85 5.89 5.31 37912700.0 5.31
2020-03-17 6.57 5.73 6.38 6.48 31925400.0 6.48
2020-03-16 6.97 6.2 6.44 6.24 40627300.0 6.24
2020-03-13 7.89 6.86 7.78 7.53 40387000.0 7.53
2020-03-12 7.75 6.81 7.17 7.17 37820700.0 7.17
2020-03-11 8.74 7.95 8.63 8.12 33944300.0 8.12
2020-03-10 9.09 8.31 8.87 9.0 30694900.0 9.0
2020-03-09 8.62 8.09 8.29 8.23 33742800.0 8.23
2020-03-06 9.81 9.26 9.56 9.43 40678900.0 9.43
2020-03-05 10.36 9.92 10.06 9.99 26564600.0 9.99
2020-03-04 10.47 10.0 10.35 10.45 25141500.0 10.45
2020-03-03 10.8 9.73 10.51 10.07 46929800.0 10.07
2020-03-02 10.51 9.7 10.04 10.5 35073500.0 10.5
2020-02-28 9.98 9.2 9.29 9.96 67996500.0 9.96
2020-02-27 10.26 9.72 10.13 9.8 53912400.0 9.8
2020-02-26 10.8 10.4 10.72 10.46 29846400.0 10.46
2020-02-25 11.36 10.64 11.32 10.73 39353400.0 10.73
2020-02-24 11.31 11.02 11.25 11.24 24486900.0 11.24
2020-02-21 12.01 11.72 12.01 11.94 18498900.0 11.94
2020-02-20 12.5 12.02 12.03 12.08 21148000.0 12.08
2020-02-19 12.12 12.02 12.08 12.1 16686600.0 12.1
2020-02-18 12.1 11.88 12.04 12.02 16416300.0 12.02