Freeport-McMoRan Inc. (BCBA:FCX)
Argentina · Delayed Price · Currency is ARS 22,810
+510 (2.29%)
At close: Dec 5, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22,500.00 | 22,500.00 | 21,930.00 | 22,300.00 | 22,300.00 | -1.33% | 4,385 |
| Dec 3, 2025 | 22,500.00 | 22,740.00 | 22,330.00 | 22,600.00 | 22,600.00 | 3.62% | 16,256 |
| Dec 2, 2025 | 21,800.00 | 22,090.00 | 21,450.00 | 21,810.00 | 21,810.00 | -0.23% | 2,296 |
| Dec 1, 2025 | 22,000.00 | 22,110.00 | 21,640.00 | 21,860.00 | 21,860.00 | -0.14% | 5,225 |
| Nov 28, 2025 | 21,500.00 | 22,030.00 | 20,800.00 | 21,890.00 | 21,890.00 | 2.82% | 4,532 |
| Nov 27, 2025 | 20,300.00 | 21,700.00 | 20,300.00 | 21,290.00 | 21,290.00 | -1.71% | 1,129 |
| Nov 26, 2025 | 21,000.00 | 21,720.00 | 20,940.00 | 21,660.00 | 21,660.00 | 3.34% | 945 |
| Nov 25, 2025 | 20,690.00 | 21,010.00 | 20,640.00 | 20,960.00 | 20,960.00 | 4.28% | 4,649 |
| Nov 21, 2025 | 19,650.00 | 20,130.00 | 19,650.00 | 20,100.00 | 20,100.00 | 1.57% | 604 |
| Nov 20, 2025 | 20,560.00 | 20,740.00 | 19,540.00 | 19,790.00 | 19,790.00 | -1.74% | 1,181 |
| Nov 19, 2025 | 20,180.00 | 20,580.00 | 20,000.00 | 20,140.00 | 20,140.00 | 0.45% | 5,416 |
| Nov 18, 2025 | 20,030.00 | 20,740.00 | 19,800.00 | 20,050.00 | 20,050.00 | 3.72% | 3,973 |
| Nov 17, 2025 | 19,950.00 | 19,950.00 | 19,330.00 | 19,330.00 | 19,330.00 | -3.40% | 802 |
| Nov 14, 2025 | 19,380.00 | 20,160.00 | 19,300.00 | 20,010.00 | 20,010.00 | - | 2,283 |
| Nov 13, 2025 | 21,600.00 | 21,600.00 | 19,920.00 | 20,010.00 | 20,010.00 | -3.01% | 1,133 |
| Nov 12, 2025 | 20,370.00 | 20,750.00 | 20,280.00 | 20,630.00 | 20,630.00 | 1.38% | 2,144 |
| Nov 11, 2025 | 20,250.00 | 20,380.00 | 19,970.00 | 20,350.00 | 20,350.00 | 0.35% | 1,389 |
| Nov 10, 2025 | 19,920.00 | 20,280.00 | 19,800.00 | 20,280.00 | 20,280.00 | 3.52% | 1,188 |
| Nov 7, 2025 | 19,790.00 | 19,970.00 | 19,310.00 | 19,590.00 | 19,590.00 | 0.88% | 6,331 |
| Nov 6, 2025 | 19,920.00 | 19,960.00 | 19,300.00 | 19,420.00 | 19,420.00 | -4.10% | 955 |
| Nov 5, 2025 | 19,890.00 | 20,360.00 | 19,740.00 | 20,250.00 | 20,250.00 | 1.81% | 1,644 |
| Nov 4, 2025 | 20,900.00 | 20,900.00 | 19,780.00 | 19,890.00 | 19,890.00 | -5.01% | 4,253 |
| Nov 3, 2025 | 20,660.00 | 20,990.00 | 20,330.00 | 20,940.00 | 20,940.00 | - | 4,063 |
| Oct 31, 2025 | 20,620.00 | 21,110.00 | 20,530.00 | 20,940.00 | 20,940.00 | 0.62% | 3,086 |
| Oct 30, 2025 | 20,670.00 | 20,950.00 | 20,330.00 | 20,810.00 | 20,810.00 | -0.43% | 2,214 |
| Oct 29, 2025 | 20,750.00 | 21,570.00 | 20,690.00 | 20,900.00 | 20,900.00 | 1.95% | 7,392 |
| Oct 28, 2025 | 19,840.00 | 20,740.00 | 19,840.00 | 20,500.00 | 20,500.00 | 3.54% | 3,431 |
| Oct 27, 2025 | 20,000.00 | 21,550.00 | 18,000.00 | 19,800.00 | 19,800.00 | -8.25% | 3,631 |
| Oct 24, 2025 | 21,100.00 | 21,700.00 | 21,000.00 | 21,580.00 | 21,580.00 | 1.46% | 3,475 |
| Oct 23, 2025 | 22,260.00 | 22,500.00 | 21,230.00 | 21,270.00 | 21,270.00 | -2.61% | 6,956 |
| Oct 22, 2025 | 22,120.00 | 22,200.00 | 21,590.00 | 21,840.00 | 21,840.00 | -2.02% | 2,799 |
| Oct 21, 2025 | 21,200.00 | 22,300.00 | 21,110.00 | 22,290.00 | 22,290.00 | 1.23% | 3,201 |
| Oct 20, 2025 | 21,410.00 | 22,080.00 | 21,410.00 | 22,020.00 | 22,020.00 | 4.16% | 4,285 |
| Oct 17, 2025 | 20,780.00 | 21,330.00 | 20,470.00 | 21,140.00 | 21,140.00 | 2.32% | 3,880 |
| Oct 16, 2025 | 20,080.00 | 20,800.00 | 20,030.00 | 20,660.00 | 20,660.00 | 1.47% | 5,939 |
| Oct 15, 2025 | 20,800.00 | 20,880.00 | 19,940.00 | 20,360.00 | 20,360.00 | -1.45% | 5,253 |
| Oct 14, 2025 | 19,520.00 | 20,830.00 | 19,520.00 | 20,660.00 | 20,617.09 | 1.18% | 3,579 |
| Oct 13, 2025 | 20,000.00 | 20,650.00 | 19,700.00 | 20,420.00 | 20,377.59 | -2.62% | 8,353 |
| Oct 9, 2025 | 22,930.00 | 23,280.00 | 20,880.00 | 20,970.00 | 20,926.44 | -4.85% | 5,840 |
| Oct 8, 2025 | 21,760.00 | 22,360.00 | 21,760.00 | 22,040.00 | 21,994.22 | 3.96% | 8,167 |
| Oct 7, 2025 | 20,890.00 | 21,260.00 | 20,640.00 | 21,200.00 | 21,155.97 | 3.67% | 3,413 |
| Oct 6, 2025 | 20,080.00 | 20,910.00 | 20,080.00 | 20,450.00 | 20,407.52 | 1.49% | 5,946 |
| Oct 3, 2025 | 20,460.00 | 20,650.00 | 20,080.00 | 20,150.00 | 20,108.15 | 0.60% | 2,679 |
| Oct 2, 2025 | 20,910.00 | 20,910.00 | 19,850.00 | 20,030.00 | 19,988.40 | -2.15% | 2,536 |
| Oct 1, 2025 | 20,220.00 | 20,610.00 | 20,120.00 | 20,470.00 | 20,427.48 | 1.84% | 6,265 |
| Sep 30, 2025 | 19,000.00 | 20,230.00 | 18,450.00 | 20,100.00 | 20,058.25 | 8.65% | 13,331 |
| Sep 29, 2025 | 18,100.00 | 18,760.00 | 17,980.00 | 18,500.00 | 18,461.57 | 5.35% | 10,326 |
| Sep 26, 2025 | 16,700.00 | 17,650.00 | 16,520.00 | 17,560.00 | 17,523.53 | 6.30% | 5,907 |
| Sep 25, 2025 | 17,380.00 | 17,380.00 | 16,400.00 | 16,520.00 | 16,485.69 | -6.03% | 13,382 |
| Sep 24, 2025 | 19,340.00 | 19,340.00 | 17,550.00 | 17,580.00 | 17,543.48 | -17.70% | 16,187 |