Stockscreener 앱 받기
44.40
0.07%
0.03
시장 영업 전:
43.65
-0.75
-1.69%
Freeport Mcmoran Inc 주식 (FCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $44.73 | $44.10 | $0.625 | 7,362,288.0 | +0.07% |
| 2025-08-28 | $44.56 | $43.91 | $0.6472 | 10,648,315.0 | +1.14% |
| 2025-08-27 | $44.05 | $43.47 | $0.585 | 11,198,901.0 | -1.08% |
| 2025-08-26 | $44.41 | $43.45 | $0.96 | 11,810,282.0 | +1.51% |
| 2025-08-25 | $43.84 | $43.35 | $0.495 | 10,530,359.0 | +0.95% |
| 2025-08-22 | $43.43 | $41.79 | $1.64 | 10,773,639.0 | +3.74% |
| 2025-08-21 | $41.75 | $40.96 | $0.79 | 6,178,399.0 | +0.99% |
| 2025-08-20 | $41.53 | $41.02 | $0.51 | 5,522,708.0 | -0.36% |
| 2025-08-19 | $41.98 | $41.06 | $0.92 | 7,501,418.0 | -0.69% |
| 2025-08-18 | $42.40 | $41.39 | $1.01 | 8,319,926.0 | -1.44% |
| 2025-08-15 | $42.80 | $42.24 | $0.56 | 8,879,595.0 | +0.19% |
| 2025-08-14 | $42.40 | $41.58 | $0.82 | 12,227,473.0 | -1.08% |
| 2025-08-13 | $43.09 | $42.19 | $0.90 | 13,117,450.0 | +1.40% |
| 2025-08-12 | $42.68 | $41.70 | $0.98 | 12,548,439.0 | +1.66% |
| 2025-08-11 | $42.57 | $41.34 | $1.23 | 10,675,304.0 | -0.98% |
| 2025-08-08 | $42.18 | $41.08 | $1.10 | 11,827,473.0 | +2.62% |
| 2025-08-07 | $41.08 | $40.22 | $0.86 | 9,655,533.0 | +2.36% |
| 2025-08-06 | $40.67 | $39.83 | $0.84 | 9,481,294.0 | -0.42% |
| 2025-08-05 | $40.53 | $39.60 | $0.935 | 11,517,875.0 | -0.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $44.73 | $39.28 | $5.45 | 225,441,929.0 | +10.34% |
| 2025-07 | $49.12 | $38.34 | $10.78 | 430,200,670.0 | -7.17% |
| 2025-06 | $44.90 | $39.51 | $5.39 | 228,976,044.0 | +12.66% |
| 2025-05 | $40.59 | $35.90 | $4.69 | 230,659,566.0 | +6.80% |
| 2025-04 | $38.22 | $27.66 | $10.56 | 468,654,723.0 | -4.83% |
| 2025-03 | $43.45 | $33.98 | $9.47 | 371,258,958.0 | +2.57% |
| 2025-02 | $40.80 | $34.89 | $5.91 | 262,556,120.0 | +2.96% |
| 2025-01 | $40.94 | $35.46 | $5.48 | 277,516,907.0 | -5.86% |
Freeport Mcmoran Inc 주식 (FCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.83 | $37.66 | $7.16 | 217,176,429.0 | -13.67% |
| 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% |
0.65%
1.69%
자본화:
|
볼륨(24시간):