Freeport-McMoRan Inc. (BCBA:FCX)
Argentina · Delayed Price · Currency is ARS 20,940
+130 (0.62%)
At close: Oct 31, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20,592.13 | 1.18% | 3,579 |
| Oct 13, 2025 | 20,000.00 | 20,650.00 | 19,700.00 | 20,420.00 | 20,352.91 | -2.62% | 8,353 |
| Oct 9, 2025 | 22,930.00 | 23,280.00 | 20,880.00 | 20,970.00 | 20,901.11 | -4.85% | 5,840 |
| Oct 8, 2025 | 21,760.00 | 22,360.00 | 21,760.00 | 22,040.00 | 21,967.59 | 3.96% | 8,167 |
| Oct 7, 2025 | 20,890.00 | 21,260.00 | 20,640.00 | 21,200.00 | 21,130.35 | 3.67% | 3,413 |
| Oct 6, 2025 | 20,080.00 | 20,910.00 | 20,080.00 | 20,450.00 | 20,382.82 | 1.49% | 5,946 |
| Oct 3, 2025 | 20,460.00 | 20,650.00 | 20,080.00 | 20,150.00 | 20,083.80 | 0.60% | 2,679 |
| Oct 2, 2025 | 20,910.00 | 20,910.00 | 19,850.00 | 20,030.00 | 19,964.20 | -2.15% | 2,536 |
| Oct 1, 2025 | 20,220.00 | 20,610.00 | 20,120.00 | 20,470.00 | 20,402.75 | 1.84% | 6,265 |
| Sep 30, 2025 | 19,000.00 | 20,230.00 | 18,450.00 | 20,100.00 | 20,033.97 | 8.65% | 13,331 |
| Sep 29, 2025 | 18,100.00 | 18,760.00 | 17,980.00 | 18,500.00 | 18,439.22 | 5.35% | 10,326 |
| Sep 26, 2025 | 16,700.00 | 17,650.00 | 16,520.00 | 17,560.00 | 17,502.31 | 6.30% | 5,907 |
| Sep 25, 2025 | 17,380.00 | 17,380.00 | 16,400.00 | 16,520.00 | 16,465.73 | -6.03% | 13,382 |
| Sep 24, 2025 | 19,340.00 | 19,340.00 | 17,550.00 | 17,580.00 | 17,522.24 | -17.70% | 16,187 |
| Sep 23, 2025 | 21,000.00 | 21,460.00 | 20,910.00 | 21,360.00 | 21,289.83 | -1.34% | 9,018 |
| Sep 22, 2025 | 22,970.00 | 22,970.00 | 21,350.00 | 21,650.00 | 21,578.87 | -7.95% | 1,118 |
| Sep 19, 2025 | 23,700.00 | 23,700.00 | 23,100.00 | 23,520.00 | 23,442.73 | 0.81% | 1,281 |
| Sep 18, 2025 | 22,450.00 | 23,500.00 | 22,420.00 | 23,330.00 | 23,253.35 | 3.55% | 916 |
| Sep 17, 2025 | 22,040.00 | 22,830.00 | 22,040.00 | 22,530.00 | 22,455.98 | 0.76% | 480 |
| Sep 16, 2025 | 22,410.00 | 22,440.00 | 22,070.00 | 22,360.00 | 22,286.54 | -1.37% | 1,049 |
| Sep 15, 2025 | 21,960.00 | 22,720.00 | 21,870.00 | 22,670.00 | 22,595.52 | 3.09% | 2,499 |
| Sep 12, 2025 | 21,810.00 | 22,090.00 | 21,490.00 | 21,990.00 | 21,917.76 | -0.45% | 1,513 |
| Sep 11, 2025 | 21,500.00 | 22,150.00 | 21,500.00 | 22,090.00 | 22,017.43 | 2.74% | 957 |
| Sep 10, 2025 | 21,300.00 | 21,610.00 | 21,220.00 | 21,500.00 | 21,429.37 | 2.33% | 4,024 |
| Sep 9, 2025 | 22,080.00 | 22,090.00 | 20,850.00 | 21,010.00 | 20,940.98 | -6.16% | 8,831 |
| Sep 8, 2025 | 22,260.00 | 22,500.00 | 21,830.00 | 22,390.00 | 22,316.44 | 4.75% | 1,492 |
| Sep 5, 2025 | 21,450.00 | 21,600.00 | 21,125.00 | 21,375.00 | 21,304.78 | 1.18% | 2,243 |
| Sep 4, 2025 | 20,975.00 | 21,225.00 | 20,625.00 | 21,125.00 | 21,055.60 | -0.12% | 1,343 |
| Sep 3, 2025 | 20,975.00 | 21,225.00 | 20,775.00 | 21,150.00 | 21,080.52 | 3.30% | 1,080 |
| Sep 2, 2025 | 20,375.00 | 20,550.00 | 19,850.00 | 20,475.00 | 20,407.73 | 1.61% | 4,472 |
| Sep 1, 2025 | 20,300.00 | 20,650.00 | 19,300.00 | 20,150.00 | 20,083.80 | 0.62% | 262 |
| Aug 29, 2025 | 19,800.00 | 20,075.00 | 19,600.00 | 20,025.00 | 19,959.21 | 0.25% | 484 |
| Aug 28, 2025 | 19,825.00 | 20,050.00 | 19,825.00 | 19,975.00 | 19,909.38 | 0.50% | 281 |
| Aug 27, 2025 | 19,925.00 | 20,025.00 | 19,800.00 | 19,875.00 | 19,809.70 | -0.38% | 1,281 |
| Aug 26, 2025 | 19,750.00 | 20,100.00 | 19,675.00 | 19,950.00 | 19,884.46 | 0.76% | 2,461 |
| Aug 25, 2025 | 19,425.00 | 19,875.00 | 19,425.00 | 19,800.00 | 19,734.95 | 2.99% | 935 |
| Aug 22, 2025 | 18,475.00 | 19,300.00 | 18,475.00 | 19,225.00 | 19,161.84 | 4.91% | 5,735 |