Stockscreener 앱 받기
37.35
0.66%
-0.25
시간 외 거래:
37.40
0.05
+0.13%
Freeport Mcmoran Inc 주식 (FCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $37.69 | $37.17 | $0.52 | 7,696,825.0 | -0.66% |
| 2025-05-02 | $37.99 | $37.01 | $0.98 | 11,928,639.0 | +3.27% |
| 2025-05-01 | $36.92 | $35.90 | $1.02 | 11,608,738.0 | +1.05% |
| 2025-04-30 | $36.17 | $34.45 | $1.72 | 15,769,187.0 | -3.07% |
| 2025-04-29 | $37.55 | $36.74 | $0.8106 | 11,259,888.0 | -0.19% |
| 2025-04-28 | $37.90 | $36.80 | $1.10 | 13,397,897.0 | -0.29% |
| 2025-04-25 | $37.66 | $36.81 | $0.8475 | 10,951,822.0 | -0.74% |
| 2025-04-24 | $37.81 | $35.27 | $2.54 | 23,962,038.0 | +6.93% |
| 2025-04-23 | $36.46 | $35.06 | $1.40 | 21,616,079.0 | +3.32% |
| 2025-04-22 | $34.76 | $33.30 | $1.46 | 19,210,023.0 | +3.37% |
| 2025-04-21 | $33.30 | $32.12 | $1.18 | 11,411,852.0 | +0.15% |
| 2025-04-17 | $33.58 | $32.37 | $1.21 | 16,983,917.0 | -1.26% |
| 2025-04-16 | $33.98 | $32.84 | $1.14 | 17,248,314.0 | -0.15% |
| 2025-04-15 | $33.80 | $32.97 | $0.84 | 18,520,095.0 | -1.13% |
| 2025-04-14 | $34.64 | $33.06 | $1.58 | 19,636,166.0 | +1.20% |
| 2025-04-11 | $33.74 | $31.85 | $1.89 | 26,210,322.0 | +6.38% |
| 2025-04-10 | $32.82 | $30.23 | $2.59 | 25,963,216.0 | -7.08% |
| 2025-04-09 | $34.18 | $28.95 | $5.23 | 38,530,605.0 | +15.51% |
| 2025-04-08 | $31.77 | $28.64 | $3.13 | 35,090,638.0 | -3.82% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $37.99 | $35.90 | $2.09 | 38,931,027.0 | +3.66% |
| 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% |
1.76%
0.45%
자본화:
|
볼륨(24시간):