Stockscreener 앱 받기
52.04
2.93%
-1.57
시간 외 거래:
52.24
0.20
+0.38%
Freeport-McMoRan Inc 주식 (FCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $54.05 | $51.91 | $2.14 | 14,485,192.0 | -2.93% |
| 2024-05-15 | $54.09 | $52.13 | $1.96 | 17,678,276.0 | +0.24% |
| 2024-05-14 | $53.66 | $52.33 | $1.33 | 17,657,720.0 | +2.77% |
| 2024-05-13 | $52.50 | $51.77 | $0.73 | 9,153,231.0 | +0.87% |
| 2024-05-10 | $52.00 | $51.35 | $0.65 | 14,393,549.0 | +1.00% |
| 2024-05-09 | $51.35 | $49.70 | $1.65 | 10,191,487.0 | +2.24% |
| 2024-05-08 | $50.71 | $49.42 | $1.28 | 13,914,176.0 | -2.78% |
| 2024-05-07 | $51.46 | $50.81 | $0.65 | 12,979,998.0 | +0.78% |
| 2024-05-06 | $51.51 | $50.54 | $0.9647 | 10,321,232.0 | +1.07% |
| 2024-05-03 | $50.55 | $49.14 | $1.41 | 14,245,463.0 | +3.42% |
| 2024-05-02 | $49.39 | $48.22 | $1.17 | 24,309,508.0 | -2.26% |
| 2024-05-01 | $51.40 | $49.38 | $2.02 | 19,152,930.0 | -0.06% |
| 2024-04-30 | $51.20 | $49.90 | $1.30 | 17,035,902.0 | -4.71% |
| 2024-04-29 | $53.13 | $50.78 | $2.35 | 21,992,977.0 | +3.78% |
| 2024-04-26 | $50.72 | $49.53 | $1.19 | 18,751,573.0 | +2.23% |
| 2024-04-25 | $49.66 | $47.99 | $1.67 | 15,900,514.0 | +2.40% |
| 2024-04-24 | $48.46 | $47.38 | $1.09 | 11,738,411.0 | +0.52% |
| 2024-04-23 | $48.69 | $47.10 | $1.59 | 19,384,756.0 | -1.96% |
| 2024-04-22 | $49.41 | $47.80 | $1.61 | 20,006,314.0 | -1.33% |
| 2024-04-19 | $51.08 | $49.37 | $1.71 | 16,930,725.0 | -1.10% |
| 2024-04-18 | $51.04 | $49.67 | $1.37 | 15,671,919.0 | +0.68% |
| 2024-04-17 | $51.14 | $49.46 | $1.68 | 15,642,719.0 | +0.83% |
| 2024-04-16 | $49.60 | $48.08 | $1.53 | 19,458,149.0 | -1.22% |
Freeport-McMoRan Inc 주식 (FCX) 연도별 가격 이력
이 심층 분석에서는 Freeport-McMoRan Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Freeport-McMoRan Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Freeport-McMoRan Inc 주식 (FCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $54.09 | $48.22 | $5.87 | 178,482,762.0 | +4.21% |
| 2024-04 | $53.13 | $47.10 | $6.03 | 373,837,677.0 | +6.21% |
| 2024-03 | $47.19 | $36.75 | $10.44 | 286,779,642.0 | +24.36% |
| 2024-02 | $40.26 | $36.26 | $4.00 | 236,588,913.0 | -4.74% |
| 2024-01 | $42.54 | $37.47 | $5.07 | 264,037,846.0 | -6.77% |
Freeport-McMoRan Inc 주식 (FCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.42 | $36.04 | $7.38 | 255,891,930.0 | +14.07% |
| 2023-11 | $37.58 | $32.83 | $4.75 | 207,823,098.0 | +10.48% |
| 2023-10 | $37.83 | $33.08 | $4.75 | 248,228,651.0 | -9.41% |
| 2023-09 | $41.85 | $36.04 | $5.81 | 174,796,971.0 | -6.56% |
| 2023-08 | $44.09 | $37.74 | $6.35 | 213,458,138.0 | -10.62% |
| 2023-07 | $44.70 | $37.20 | $7.50 | 252,449,233.0 | +11.62% |
| 2023-06 | $40.75 | $34.68 | $6.07 | 257,578,447.0 | +16.48% |
| 2023-05 | $38.86 | $33.05 | $5.81 | 271,988,002.0 | -9.42% |
| 2023-04 | $43.46 | $36.68 | $6.78 | 235,351,811.0 | -7.33% |
| 2023-03 | $43.88 | $34.88 | $9.00 | 325,621,207.0 | -0.15% |
| 2023-02 | $45.32 | $39.01 | $6.31 | 209,144,671.0 | -8.18% |
| 2023-01 | $46.73 | $37.59 | $9.14 | 269,094,171.0 | +17.42% |
Freeport-McMoRan Inc 주식 (FCX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.16 | $36.85 | $4.30 | 237,385,763.0 | -4.52% |
| 2022-11 | $39.80 | $30.27 | $9.52 | 313,650,728.0 | +25.59% |
| 2022-10 | $33.77 | $27.50 | $6.27 | 339,717,440.0 | +15.95% |
| 2022-09 | $32.78 | $26.03 | $6.75 | 367,341,366.0 | -7.67% |
| 2022-08 | $33.89 | $28.50 | $5.39 | 347,420,725.0 | -6.18% |
| 2022-07 | $31.73 | $24.80 | $6.93 | 448,433,368.0 | +7.83% |
| 2022-06 | $43.62 | $28.87 | $14.75 | 391,167,123.0 | -25.13% |
| 2022-05 | $41.41 | $33.43 | $7.98 | 410,503,177.0 | -3.63% |
| 2022-04 | $51.84 | $39.56 | $12.28 | 329,501,766.0 | -18.48% |
| 2022-03 | $51.99 | $43.00 | $8.99 | 429,375,373.0 | +5.94% |
| 2022-02 | $47.42 | $37.52 | $9.90 | 359,729,100.0 | +26.14% |
| 2022-01 | $46.20 | $34.94 | $11.26 | 423,879,193.0 | -10.81% |
2.22%
1.23%
자본화:
|
볼륨(24시간):