Freeport-McMoRan Inc. (BCBA:FCX)
Argentina · Delayed Price · Currency is ARS 30,660
-100 (-0.33%)
At close: May 22, 2026
BCBA:FCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30,700.00 | 30,960.00 | 30,480.00 | 30,660.00 | 30,660.00 | -0.33% | 3,091 |
| May 21, 2026 | 30,120.00 | 31,140.00 | 29,760.00 | 30,760.00 | 30,760.00 | 1.99% | 9,132 |
| May 20, 2026 | 29,200.00 | 30,200.00 | 29,200.00 | 30,160.00 | 30,160.00 | 3.29% | 3,265 |
| May 19, 2026 | 29,460.00 | 29,680.00 | 28,960.00 | 29,200.00 | 29,200.00 | -2.41% | 2,123 |
| May 18, 2026 | 31,040.00 | 31,100.00 | 29,540.00 | 29,920.00 | 29,920.00 | -4.10% | 8,183 |
| May 15, 2026 | 32,300.00 | 32,300.00 | 30,420.00 | 31,200.00 | 31,200.00 | -4.12% | 1,764 |
| May 14, 2026 | 33,000.00 | 33,000.00 | 32,120.00 | 32,540.00 | 32,540.00 | -1.87% | 4,844 |
| May 13, 2026 | 32,700.00 | 34,000.00 | 32,560.00 | 33,160.00 | 33,160.00 | 2.16% | 5,304 |
| May 12, 2026 | 31,020.00 | 32,680.00 | 31,000.00 | 32,460.00 | 32,460.00 | 2.46% | 5,491 |
| May 11, 2026 | 30,980.00 | 32,140.00 | 30,980.00 | 31,680.00 | 31,680.00 | 3.94% | 6,406 |
| May 8, 2026 | 30,620.00 | 30,840.00 | 30,140.00 | 30,480.00 | 30,480.00 | 1.53% | 4,636 |
| May 7, 2026 | 30,620.00 | 30,960.00 | 29,740.00 | 30,020.00 | 30,020.00 | -0.20% | 3,947 |
| May 6, 2026 | 29,580.00 | 30,380.00 | 29,580.00 | 30,080.00 | 30,080.00 | 5.17% | 6,935 |
| May 5, 2026 | 28,720.00 | 29,000.00 | 28,100.00 | 28,600.00 | 28,600.00 | 3.17% | 2,994 |
| May 4, 2026 | 28,120.00 | 28,280.00 | 27,660.00 | 27,720.00 | 27,720.00 | -3.48% | 3,720 |
| Apr 30, 2026 | 28,680.00 | 29,020.00 | 28,260.00 | 28,720.00 | 28,720.00 | 1.70% | 4,319 |
| Apr 29, 2026 | 29,280.00 | 29,280.00 | 28,140.00 | 28,240.00 | 28,240.00 | -3.35% | 6,417 |
| Apr 28, 2026 | 30,020.00 | 30,400.00 | 29,140.00 | 29,220.00 | 29,220.00 | -4.76% | 3,316 |
| Apr 27, 2026 | 30,680.00 | 30,900.00 | 29,640.00 | 30,680.00 | 30,680.00 | 0.52% | 5,436 |
| Apr 24, 2026 | 30,520.00 | 30,980.00 | 29,740.00 | 30,520.00 | 30,520.00 | 0.73% | 12,731 |
| Apr 23, 2026 | 32,820.00 | 32,820.00 | 30,160.00 | 30,300.00 | 30,300.00 | -12.12% | 14,330 |
| Apr 22, 2026 | 33,760.00 | 34,500.00 | 33,760.00 | 34,480.00 | 34,480.00 | 4.04% | 3,189 |
| Apr 21, 2026 | 34,460.00 | 34,600.00 | 33,080.00 | 33,140.00 | 33,140.00 | -3.33% | 1,740 |
| Apr 20, 2026 | 33,960.00 | 34,560.00 | 33,840.00 | 34,280.00 | 34,280.00 | 0.59% | 4,624 |
| Apr 17, 2026 | 33,220.00 | 34,240.00 | 32,800.00 | 34,080.00 | 34,080.00 | 3.09% | 2,504 |
| Apr 16, 2026 | 33,500.00 | 33,500.00 | 32,840.00 | 33,060.00 | 33,060.00 | -0.30% | 2,947 |
| Apr 15, 2026 | 33,100.00 | 33,940.00 | 33,100.00 | 33,160.00 | 33,160.00 | -1.07% | 6,302 |
| Apr 14, 2026 | 33,300.00 | 33,640.00 | 32,940.00 | 33,560.00 | 33,517.44 | 0.72% | 5,193 |
| Apr 13, 2026 | 33,120.00 | 33,500.00 | 32,780.00 | 33,320.00 | 33,277.75 | -0.12% | 9,177 |
| Apr 10, 2026 | 33,340.00 | 33,700.00 | 33,080.00 | 33,360.00 | 33,317.70 | 1.96% | 2,094 |
| Apr 9, 2026 | 32,240.00 | 32,880.00 | 31,900.00 | 32,720.00 | 32,678.51 | 2.25% | 8,067 |
| Apr 8, 2026 | 31,600.00 | 32,480.00 | 31,600.00 | 32,000.00 | 31,959.42 | 6.52% | 4,992 |
| Apr 7, 2026 | 29,900.00 | 30,220.00 | 29,700.00 | 30,040.00 | 30,001.91 | -0.13% | 3,075 |
| Apr 6, 2026 | 30,440.00 | 30,500.00 | 29,740.00 | 30,080.00 | 30,041.86 | -0.79% | 2,842 |
| Apr 1, 2026 | 29,900.00 | 30,680.00 | 29,440.00 | 30,320.00 | 30,281.55 | 4.99% | 8,397 |
| Mar 31, 2026 | 27,600.00 | 28,980.00 | 27,600.00 | 28,880.00 | 28,843.38 | 6.65% | 3,055 |
| Mar 30, 2026 | 28,440.00 | 28,460.00 | 26,820.00 | 27,080.00 | 27,045.66 | -1.81% | 8,419 |
| Mar 27, 2026 | 26,800.00 | 27,720.00 | 26,540.00 | 27,580.00 | 27,545.03 | 2.91% | 1,551 |
| Mar 26, 2026 | 26,600.00 | 27,020.00 | 26,600.00 | 26,800.00 | 26,766.02 | -3.18% | 2,178 |
| Mar 25, 2026 | 27,980.00 | 28,260.00 | 27,580.00 | 27,680.00 | 27,644.90 | 3.28% | 5,615 |
| Mar 23, 2026 | 26,240.00 | 26,820.00 | 26,160.00 | 26,800.00 | 26,766.02 | 5.35% | 5,358 |
| Mar 20, 2026 | 26,300.00 | 26,420.00 | 25,300.00 | 25,440.00 | 25,407.74 | -2.83% | 6,018 |
| Mar 19, 2026 | 25,840.00 | 26,360.00 | 24,920.00 | 26,180.00 | 26,146.80 | -3.25% | 4,230 |
| Mar 18, 2026 | 27,940.00 | 27,940.00 | 27,000.00 | 27,060.00 | 27,025.69 | -4.38% | 9,494 |
| Mar 17, 2026 | 28,280.00 | 28,700.00 | 28,260.00 | 28,300.00 | 28,264.11 | -0.56% | 1,850 |
| Mar 16, 2026 | 27,960.00 | 28,500.00 | 27,800.00 | 28,460.00 | 28,423.91 | 3.49% | 7,522 |
| Mar 13, 2026 | 28,740.00 | 28,740.00 | 27,300.00 | 27,500.00 | 27,465.13 | -4.18% | 3,557 |
| Mar 12, 2026 | 29,740.00 | 29,740.00 | 28,680.00 | 28,700.00 | 28,663.61 | -3.56% | 6,298 |
| Mar 11, 2026 | 29,540.00 | 29,980.00 | 29,060.00 | 29,760.00 | 29,722.26 | -1.91% | 1,997 |
| Mar 10, 2026 | 29,620.00 | 30,680.00 | 29,620.00 | 30,340.00 | 30,301.53 | 2.64% | 8,507 |