Stockscreener 앱 받기
38.86
1.62%
0.62
Freeport Mcmoran Inc 주식 (FCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $39.29 | $37.96 | $1.33 | 19,929,300.0 | +1.62% |
| 2024-12-19 | $39.22 | $37.66 | $1.55 | 14,211,960.0 | -1.21% |
| 2024-12-18 | $40.62 | $38.57 | $2.05 | 12,161,062.0 | -4.70% |
| 2024-12-17 | $40.79 | $40.07 | $0.72 | 11,440,766.0 | -0.29% |
| 2024-12-16 | $41.52 | $40.50 | $1.02 | 10,044,857.0 | -2.04% |
| 2024-12-13 | $41.78 | $41.10 | $0.685 | 9,390,232.0 | -1.16% |
| 2024-12-12 | $42.73 | $41.98 | $0.755 | 9,909,346.0 | -2.14% |
| 2024-12-11 | $43.12 | $42.40 | $0.715 | 7,006,050.0 | +0.77% |
| 2024-12-10 | $43.72 | $42.59 | $1.13 | 10,011,231.0 | -2.42% |
| 2024-12-09 | $44.75 | $43.69 | $1.06 | 17,378,031.0 | +3.95% |
| 2024-12-06 | $43.07 | $42.03 | $1.04 | 9,421,873.0 | -1.68% |
| 2024-12-05 | $43.35 | $42.45 | $0.8985 | 11,329,744.0 | -0.58% |
| 2024-12-04 | $44.24 | $42.81 | $1.43 | 15,812,202.0 | -1.80% |
| 2024-12-03 | $44.83 | $43.55 | $1.28 | 10,834,251.0 | +0.44% |
| 2024-12-02 | $44.39 | $42.66 | $1.73 | 13,197,220.0 | -1.27% |
| 2024-11-29 | $44.52 | $43.57 | $0.95 | 6,002,388.0 | +1.01% |
| 2024-11-27 | $44.23 | $43.51 | $0.72 | 6,835,102.0 | +0.64% |
| 2024-11-26 | $44.08 | $43.12 | $0.96 | 11,567,863.0 | -2.03% |
| 2024-11-25 | $44.61 | $43.85 | $0.76 | 11,243,113.0 | +1.51% |
| 2024-11-22 | $43.76 | $43.37 | $0.39 | 8,947,922.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $44.83 | $37.66 | $7.16 | 202,007,425.0 | -12.08% |
| 2024-11 | $49.21 | $42.00 | $7.21 | 212,527,098.0 | -1.82% |
| 2024-10 | $51.45 | $44.72 | $6.73 | 213,880,402.0 | -9.82% |
| 2024-09 | $52.61 | $39.34 | $13.27 | 276,704,408.0 | +12.74% |
| 2024-08 | $46.01 | $39.08 | $6.93 | 229,901,714.0 | -2.49% |
| 2024-07 | $51.97 | $43.27 | $8.70 | 234,318,479.0 | -6.56% |
| 2024-06 | $53.15 | $46.57 | $6.58 | 225,414,707.0 | -7.83% |
| 2024-05 | $55.23 | $48.22 | $7.01 | 338,406,273.0 | +5.59% |
| 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% |
1.12%
자본화:
|
볼륨(24시간):