Freeport-McMoRan Inc. (BCBA:FCX)
Argentina · Delayed Price · Currency is ARS 20,025
+50 (0.25%)
At close: Aug 29, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19,800.00 | 20,075.00 | 19,600.00 | 20,025.00 | - | 0.25% | 484 |
| Aug 28, 2025 | 19,825.00 | 20,050.00 | 19,825.00 | 19,975.00 | - | 0.50% | 281 |
| Aug 27, 2025 | 19,925.00 | 20,025.00 | 19,800.00 | 19,875.00 | - | -0.38% | 1,281 |
| Aug 26, 2025 | 19,750.00 | 20,100.00 | 19,675.00 | 19,950.00 | - | 0.76% | 2,461 |
| Aug 25, 2025 | 19,425.00 | 19,875.00 | 19,425.00 | 19,800.00 | - | 2.99% | 935 |
| Aug 22, 2025 | 18,475.00 | 19,300.00 | 18,475.00 | 19,225.00 | - | 4.91% | 5,726 |
| Aug 21, 2025 | 17,900.00 | 18,400.00 | 17,900.00 | 18,325.00 | - | 1.66% | 123 |
| Aug 20, 2025 | 17,800.00 | 18,075.00 | 17,800.00 | 18,025.00 | - | 0.84% | 580 |
| Aug 19, 2025 | 18,000.00 | 18,125.00 | 17,775.00 | 17,875.00 | - | -1.24% | 773 |
| Aug 18, 2025 | 18,325.00 | 18,400.00 | 18,050.00 | 18,100.00 | - | -1.90% | 449 |
| Aug 14, 2025 | 18,575.00 | 18,575.00 | 18,100.00 | 18,450.00 | - | -1.60% | 794 |
| Aug 13, 2025 | 18,650.00 | 18,950.00 | 18,600.00 | 18,750.00 | - | 0.94% | 293 |
| Aug 12, 2025 | 18,525.00 | 18,850.00 | 18,525.00 | 18,575.00 | - | 1.36% | 5,294 |
| Aug 11, 2025 | 18,775.00 | 18,775.00 | 18,250.00 | 18,325.00 | - | -1.35% | 673 |
| Aug 8, 2025 | 18,375.00 | 18,775.00 | 18,250.00 | 18,575.00 | - | 2.91% | 1,126 |
| Aug 7, 2025 | 18,250.00 | 18,350.00 | 17,900.00 | 18,050.00 | - | 1.83% | 325 |
| Aug 6, 2025 | 18,000.00 | 18,050.00 | 17,725.00 | 17,725.00 | - | -1.53% | 1,751 |
| Aug 5, 2025 | 18,150.00 | 18,150.00 | 17,875.00 | 18,000.00 | - | -1.37% | 694 |
| Aug 4, 2025 | 17,900.00 | 18,450.00 | 17,300.00 | 18,250.00 | - | -0.14% | 1,643 |
| Aug 1, 2025 | 17,800.00 | 18,325.00 | 17,750.00 | 18,275.00 | - | -0.14% | 924 |
| Jul 31, 2025 | 17,500.00 | 18,550.00 | 17,500.00 | 18,300.00 | - | 6.55% | 12,613 |
| Jul 30, 2025 | 18,500.00 | 18,900.00 | 16,875.00 | 17,175.00 | - | -8.16% | 55,281 |
| Jul 29, 2025 | 19,000.00 | 19,000.00 | 18,550.00 | 18,700.00 | - | -1.06% | 10,753 |
| Jul 28, 2025 | 19,250.00 | 19,250.00 | 18,275.00 | 18,900.00 | - | -1.95% | 19,140 |
| Jul 25, 2025 | 18,950.00 | 19,325.00 | 18,900.00 | 19,275.00 | - | 1.85% | 2,497 |
| Jul 24, 2025 | 18,975.00 | 19,125.00 | 18,725.00 | 18,925.00 | - | - | 7,060 |
| Jul 23, 2025 | 19,200.00 | 19,450.00 | 18,825.00 | 18,925.00 | - | -1.82% | 5,572 |
| Jul 22, 2025 | 19,325.00 | 19,700.00 | 19,225.00 | 19,275.00 | - | -0.39% | 1,636 |
| Jul 21, 2025 | 19,600.00 | 19,925.00 | 19,325.00 | 19,350.00 | - | - | 3,920 |
| Jul 18, 2025 | 18,900.00 | 19,375.00 | 18,900.00 | 19,350.00 | - | 1.84% | 5,419 |
| Jul 17, 2025 | 18,600.00 | 19,100.00 | 18,525.00 | 19,000.00 | - | 2.15% | 1,035 |
| Jul 16, 2025 | 18,600.00 | 18,725.00 | 18,325.00 | 18,600.00 | - | -0.93% | 4,784 |
| Jul 15, 2025 | 19,175.00 | 19,175.00 | 18,550.00 | 18,775.00 | - | -4.94% | 14,203 |
| Jul 14, 2025 | 19,350.00 | 19,775.00 | 19,250.00 | 19,750.00 | - | 1.02% | 5,973 |
| Jul 11, 2025 | 19,625.00 | 19,700.00 | 19,400.00 | 19,550.00 | - | -2.49% | 12,557 |
| Jul 10, 2025 | 19,575.00 | 20,125.00 | 19,525.00 | 20,050.00 | - | 2.43% | 6,990 |
| Jul 8, 2025 | 19,300.00 | 20,525.00 | 18,925.00 | 19,575.00 | - | 2.22% | 44,145 |
| Jul 7, 2025 | 18,975.00 | 19,250.00 | 18,775.00 | 19,150.00 | - | -0.13% | 1,274 |
| Jul 4, 2025 | 19,900.00 | 19,900.00 | 18,375.00 | 19,175.00 | - | 1.86% | 45 |
| Jul 3, 2025 | 18,925.00 | 18,975.00 | 18,750.00 | 18,825.00 | - | -0.40% | 1,622 |
| Jul 2, 2025 | 18,575.00 | 19,350.00 | 18,575.00 | 18,900.00 | - | 4.13% | 4,759 |
| Jul 1, 2025 | 17,800.00 | 18,200.00 | 17,575.00 | 18,150.00 | - | 3.86% | 4,369 |
| Jun 30, 2025 | 17,450.00 | 17,675.00 | 17,450.00 | 17,475.00 | - | -0.71% | 324 |
| Jun 27, 2025 | 17,425.00 | 17,650.00 | 17,425.00 | 17,600.00 | - | -1.54% | 2,020 |
| Jun 26, 2025 | 17,400.00 | 18,025.00 | 17,400.00 | 17,875.00 | - | 7.52% | 3,056 |
| Jun 25, 2025 | 16,625.00 | 16,625.00 | 16,250.00 | 16,625.00 | - | 0.15% | 2,289 |
| Jun 24, 2025 | 16,400.00 | 16,650.00 | 16,400.00 | 16,600.00 | - | 2.15% | 326 |
| Jun 23, 2025 | 15,825.00 | 16,275.00 | 15,750.00 | 16,250.00 | - | 4.00% | 181 |
| Jun 19, 2025 | 15,000.00 | 15,650.00 | 15,000.00 | 15,625.00 | - | -2.95% | 23 |
| Jun 18, 2025 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | - | -1.53% | 291 |