Freeport-McMoRan Inc. (BCBA:FCX)
Argentina · Delayed Price · Currency is ARS 22,530
+170 (0.76%)
At close: Sep 17, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,700.00 | 23,700.00 | 23,100.00 | 23,520.00 | 23,520.00 | 0.81% | 1,281 |
| Sep 18, 2025 | 22,450.00 | 23,500.00 | 22,420.00 | 23,330.00 | 23,330.00 | 3.55% | 916 |
| Sep 17, 2025 | 22,040.00 | 22,830.00 | 22,040.00 | 22,530.00 | 22,530.00 | 0.76% | 480 |
| Sep 16, 2025 | 22,410.00 | 22,440.00 | 22,070.00 | 22,360.00 | 22,360.00 | -1.37% | 1,049 |
| Sep 15, 2025 | 21,960.00 | 22,720.00 | 21,870.00 | 22,670.00 | 22,670.00 | 3.09% | 2,499 |
| Sep 12, 2025 | 21,810.00 | 22,090.00 | 21,490.00 | 21,990.00 | 21,990.00 | -0.45% | 1,513 |
| Sep 11, 2025 | 21,500.00 | 22,150.00 | 21,500.00 | 22,090.00 | 22,090.00 | 2.74% | 957 |
| Sep 10, 2025 | 21,300.00 | 21,610.00 | 21,220.00 | 21,500.00 | 21,500.00 | 2.33% | 4,024 |
| Sep 9, 2025 | 22,080.00 | 22,090.00 | 20,850.00 | 21,010.00 | 21,010.00 | -6.16% | 8,831 |
| Sep 8, 2025 | 22,260.00 | 22,500.00 | 21,830.00 | 22,390.00 | 22,390.00 | 4.75% | 1,492 |
| Sep 5, 2025 | 21,450.00 | 21,600.00 | 21,125.00 | 21,375.00 | 21,375.00 | 1.18% | 2,243 |
| Sep 4, 2025 | 20,975.00 | 21,225.00 | 20,625.00 | 21,125.00 | 21,125.00 | -0.12% | 1,343 |
| Sep 3, 2025 | 20,975.00 | 21,225.00 | 20,775.00 | 21,150.00 | 21,150.00 | 3.30% | 1,080 |
| Sep 2, 2025 | 20,375.00 | 20,550.00 | 19,850.00 | 20,475.00 | 20,475.00 | 1.61% | 4,472 |
| Sep 1, 2025 | 20,300.00 | 20,650.00 | 19,300.00 | 20,150.00 | 20,150.00 | 0.62% | 262 |
| Aug 29, 2025 | 19,800.00 | 20,075.00 | 19,600.00 | 20,025.00 | 20,025.00 | 0.25% | 484 |
| Aug 28, 2025 | 19,825.00 | 20,050.00 | 19,825.00 | 19,975.00 | 19,975.00 | 0.50% | 281 |
| Aug 27, 2025 | 19,925.00 | 20,025.00 | 19,800.00 | 19,875.00 | 19,875.00 | -0.38% | 1,281 |
| Aug 26, 2025 | 19,750.00 | 20,100.00 | 19,675.00 | 19,950.00 | 19,950.00 | 0.76% | 2,461 |
| Aug 25, 2025 | 19,425.00 | 19,875.00 | 19,425.00 | 19,800.00 | 19,800.00 | 2.99% | 935 |
| Aug 22, 2025 | 18,475.00 | 19,300.00 | 18,475.00 | 19,225.00 | 19,225.00 | 4.91% | 5,735 |
| Aug 21, 2025 | 17,900.00 | 18,400.00 | 17,900.00 | 18,325.00 | 18,325.00 | 1.66% | 123 |
| Aug 20, 2025 | 17,800.00 | 18,075.00 | 17,800.00 | 18,025.00 | 18,025.00 | 0.84% | 580 |
| Aug 19, 2025 | 18,000.00 | 18,125.00 | 17,775.00 | 17,875.00 | 17,875.00 | -1.24% | 820 |
| Aug 18, 2025 | 18,325.00 | 18,400.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.90% | 449 |
| Aug 14, 2025 | 18,575.00 | 18,575.00 | 18,100.00 | 18,450.00 | 18,450.00 | -1.60% | 794 |
| Aug 13, 2025 | 18,650.00 | 18,950.00 | 18,600.00 | 18,750.00 | 18,750.00 | 0.94% | 293 |
| Aug 12, 2025 | 18,525.00 | 18,850.00 | 18,525.00 | 18,575.00 | 18,575.00 | 1.36% | 5,294 |
| Aug 11, 2025 | 18,775.00 | 18,775.00 | 18,250.00 | 18,325.00 | 18,325.00 | -1.35% | 673 |
| Aug 8, 2025 | 18,375.00 | 18,775.00 | 18,250.00 | 18,575.00 | 18,575.00 | 2.91% | 1,126 |
| Aug 7, 2025 | 18,250.00 | 18,350.00 | 17,900.00 | 18,050.00 | 18,050.00 | 1.83% | 325 |
| Aug 6, 2025 | 18,000.00 | 18,050.00 | 17,725.00 | 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 | 18,000.00 | -1.37% | 694 |
| Aug 4, 2025 | 17,900.00 | 18,450.00 | 17,300.00 | 18,250.00 | 18,250.00 | -0.14% | 1,643 |
| Aug 1, 2025 | 17,800.00 | 18,325.00 | 17,750.00 | 18,275.00 | 18,275.00 | -0.14% | 924 |
| Jul 31, 2025 | 17,500.00 | 18,550.00 | 17,500.00 | 18,300.00 | 18,300.00 | 6.55% | 12,613 |
| Jul 30, 2025 | 18,500.00 | 18,900.00 | 16,875.00 | 17,175.00 | 17,175.00 | -8.16% | 55,281 |
| Jul 29, 2025 | 19,000.00 | 19,000.00 | 18,550.00 | 18,700.00 | 18,700.00 | -1.06% | 10,753 |
| Jul 28, 2025 | 19,250.00 | 19,250.00 | 18,275.00 | 18,900.00 | 18,900.00 | -1.95% | 19,140 |
| Jul 25, 2025 | 18,950.00 | 19,325.00 | 18,900.00 | 19,275.00 | 19,275.00 | 1.85% | 2,497 |
| Jul 24, 2025 | 18,975.00 | 19,125.00 | 18,725.00 | 18,925.00 | 18,925.00 | - | 7,060 |
| Jul 23, 2025 | 19,200.00 | 19,450.00 | 18,825.00 | 18,925.00 | 18,925.00 | -1.82% | 5,572 |
| Jul 22, 2025 | 19,325.00 | 19,700.00 | 19,225.00 | 19,275.00 | 19,275.00 | -0.39% | 1,636 |
| Jul 21, 2025 | 19,600.00 | 19,925.00 | 19,325.00 | 19,350.00 | 19,350.00 | - | 3,920 |
| Jul 18, 2025 | 18,900.00 | 19,375.00 | 18,900.00 | 19,350.00 | 19,350.00 | 1.84% | 5,419 |
| Jul 17, 2025 | 18,600.00 | 19,100.00 | 18,525.00 | 19,000.00 | 19,000.00 | 2.15% | 1,035 |
| Jul 16, 2025 | 18,600.00 | 18,725.00 | 18,325.00 | 18,600.00 | 18,600.00 | -0.93% | 4,784 |
| Jul 15, 2025 | 19,175.00 | 19,175.00 | 18,550.00 | 18,775.00 | 18,775.00 | -4.94% | 14,203 |
| Jul 14, 2025 | 19,350.00 | 19,775.00 | 19,250.00 | 19,750.00 | 19,710.09 | 1.02% | 5,973 |
| Jul 11, 2025 | 19,625.00 | 19,700.00 | 19,400.00 | 19,550.00 | 19,510.49 | -2.49% | 12,559 |