Freeport-McMoRan Inc. (BIT:1FCX)
Italy · Delayed Price · Currency is EUR 38.01
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.41 | 30.95 | 29.92 | 30.65 | 30.65 | 0.56% | 1,846 |
| Sep 25, 2025 | 32.91 | 33.03 | 30.50 | 30.48 | 30.48 | -11.86% | 3,462 |
| Sep 24, 2025 | 35.72 | 35.72 | 34.50 | 34.58 | 34.58 | -10.95% | 1,310 |
| Sep 23, 2025 | 38.45 | 39.08 | 38.45 | 38.83 | 38.83 | 2.16% | 180 |
| Sep 22, 2025 | 38.20 | 38.20 | 38.20 | 38.01 | 38.01 | -0.76% | 13 |
| Sep 19, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.76% | - |
| Sep 18, 2025 | 38.48 | 38.48 | 38.48 | 38.01 | 38.01 | -1.62% | 30 |
| Sep 17, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1.44% | - |
| Sep 16, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.04% | - |
| Sep 15, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.09% | - |
| Sep 12, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -1.74% | - |
| Sep 11, 2025 | 38.57 | 38.57 | 38.57 | 38.71 | 38.71 | 1.19% | 45 |
| Sep 10, 2025 | 38.00 | 38.05 | 37.83 | 38.25 | 38.25 | 1.85% | 191 |
| Sep 9, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -4.55% | - |
| Sep 8, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.04% | - |
| Sep 5, 2025 | 40.00 | 40.00 | 40.00 | 39.36 | 39.36 | 0.50% | 113 |
| Sep 4, 2025 | 38.94 | 39.29 | 38.94 | 39.17 | 39.17 | -0.18% | 274 |
| Sep 3, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 3.25% | - |
| Sep 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.38% | - |
| Sep 1, 2025 | 38.00 | 38.00 | 38.00 | 37.86 | 37.86 | -0.67% | 20 |
| Aug 29, 2025 | 38.18 | 38.18 | 38.18 | 38.11 | 38.11 | 0.14% | 30 |
| Aug 28, 2025 | 37.88 | 37.95 | 37.88 | 38.06 | 38.06 | 0.65% | 300 |
| Aug 27, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.45% | - |
| Aug 26, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.94% | - |
| Aug 25, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.55% | - |
| Aug 22, 2025 | 36.58 | 36.58 | 36.58 | 36.72 | 36.72 | 2.99% | 13 |
| Aug 21, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.30% | - |
| Aug 20, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.04% | - |
| Aug 19, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.82% | - |
| Aug 18, 2025 | 35.84 | 35.84 | 35.84 | 35.83 | 35.83 | -0.19% | 20 |
| Aug 14, 2025 | 36.95 | 36.95 | 36.95 | 35.90 | 35.90 | -0.84% | 30 |
| Aug 13, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.19% | - |
| Aug 12, 2025 | 35.73 | 35.73 | 35.73 | 36.14 | 36.14 | 0.95% | 270 |
| Aug 11, 2025 | 35.81 | 35.81 | 35.81 | 35.80 | 35.80 | -0.54% | 29 |
| Aug 8, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 3.91% | - |
| Aug 7, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.35% | - |
| Aug 6, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.01% | - |
| Aug 5, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -1.19% | - |
| Aug 4, 2025 | 35.15 | 35.15 | 34.77 | 34.94 | 34.94 | 1.42% | 33 |
| Aug 1, 2025 | 34.73 | 34.73 | 34.42 | 34.45 | 34.45 | -1.40% | 660 |
| Jul 31, 2025 | 34.20 | 34.60 | 34.20 | 34.94 | 34.94 | -6.25% | 69 |
| Jul 30, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.47% | - |
| Jul 29, 2025 | 37.45 | 37.48 | 37.45 | 37.09 | 37.09 | -0.93% | 495 |
| Jul 28, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -1.37% | - |
| Jul 25, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.17% | - |
| Jul 24, 2025 | 38.17 | 38.17 | 38.17 | 38.03 | 38.03 | -1.11% | 13 |
| Jul 23, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.83% | - |
| Jul 22, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.06% | - |
| Jul 21, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 2.03% | - |
| Jul 18, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 1.32% | - |