Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 1,175.85
-8.54 (-0.72%)
Last updated: Mar 2, 2026, 12:25 PM CST
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,169.99 | 1,170.00 | 1,169.99 | 1,170.00 | - | -1.21% | - |
| Feb 27, 2026 | 1,184.40 | 1,184.40 | 1,184.39 | 1,184.39 | 1,184.39 | 0.78% | 34 |
| Feb 26, 2026 | 1,187.49 | 1,187.49 | 1,170.08 | 1,175.27 | 1,175.27 | -1.61% | 38 |
| Feb 25, 2026 | 1,174.10 | 1,194.50 | 1,174.10 | 1,194.50 | 1,194.50 | 1.74% | 5,641 |
| Feb 24, 2026 | 1,171.02 | 1,174.10 | 1,165.86 | 1,174.10 | 1,174.10 | 5.16% | 6,175 |
| Feb 23, 2026 | 1,120.00 | 1,120.00 | 1,101.01 | 1,116.50 | 1,116.50 | 4.11% | 561 |
| Feb 19, 2026 | 1,070.00 | 1,072.42 | 1,060.30 | 1,072.42 | 1,072.42 | -0.61% | 1,748 |
| Feb 18, 2026 | 1,075.00 | 1,078.98 | 1,070.00 | 1,078.98 | 1,078.98 | 3.05% | 140 |
| Feb 17, 2026 | 1,042.00 | 1,047.00 | 1,040.00 | 1,047.00 | 1,047.00 | -2.60% | 15,997 |
| Feb 16, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.07% | 15 |
| Feb 12, 2026 | 1,135.00 | 1,135.00 | 1,075.75 | 1,075.75 | 1,075.75 | -2.89% | 87 |
| Feb 11, 2026 | 1,091.00 | 1,107.77 | 1,091.00 | 1,107.77 | 1,107.77 | 2.10% | 75 |
| Feb 10, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 365 |
| Feb 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5.16% | 26 |
| Feb 6, 2026 | 1,054.00 | 1,054.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1.16% | 126 |
| Feb 5, 2026 | 1,042.05 | 1,042.05 | 1,034.00 | 1,034.00 | 1,034.00 | -5.18% | 209 |
| Feb 4, 2026 | 1,125.00 | 1,135.00 | 1,090.49 | 1,090.49 | 1,090.49 | 0.22% | 1,202 |
| Feb 3, 2026 | 1,111.11 | 1,111.11 | 1,088.11 | 1,088.11 | 1,088.11 | 3.63% | 45 |
| Jan 30, 2026 | 1,067.01 | 1,071.00 | 1,044.48 | 1,050.00 | 1,050.00 | -5.66% | 5,690 |
| Jan 29, 2026 | 1,181.33 | 1,181.33 | 1,095.00 | 1,113.00 | 1,113.00 | 1.76% | 12,857 |
| Jan 28, 2026 | 1,106.72 | 1,106.72 | 1,087.99 | 1,093.77 | 1,093.77 | 2.70% | 7,665 |
| Jan 27, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 937 |
| Jan 26, 2026 | 1,103.30 | 1,103.30 | 1,076.01 | 1,080.00 | 1,080.00 | 2.47% | 7,276 |
| Jan 23, 2026 | 1,050.00 | 1,056.00 | 1,049.60 | 1,054.00 | 1,054.00 | 2.03% | 1,570 |
| Jan 22, 2026 | 1,021.00 | 1,045.00 | 1,020.01 | 1,033.00 | 1,033.00 | -3.00% | 226 |
| Jan 21, 2026 | 1,065.00 | 1,072.56 | 1,065.00 | 1,065.00 | 1,065.00 | 0.36% | 1,159 |
| Jan 20, 2026 | 1,061.24 | 1,061.24 | 1,061.23 | 1,061.23 | 1,061.23 | 2.53% | 413 |
| Jan 16, 2026 | 1,035.00 | 1,035.00 | 1,027.63 | 1,035.00 | 1,035.00 | -2.54% | 156 |
| Jan 15, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,062.00 | 1,062.00 | -1.49% | 1,129 |
| Jan 14, 2026 | 1,060.00 | 1,078.01 | 1,060.00 | 1,078.01 | 1,075.34 | 1.70% | 2,125 |
| Jan 13, 2026 | 1,071.05 | 1,071.05 | 1,060.00 | 1,060.00 | 1,057.37 | 0.73% | 3,085 |
| Jan 12, 2026 | 1,044.43 | 1,052.28 | 1,042.30 | 1,052.28 | 1,049.67 | 3.84% | 11,399 |
| Jan 9, 2026 | 1,009.00 | 1,013.35 | 1,009.00 | 1,013.35 | 1,010.84 | 5.56% | 1,405 |
| Jan 8, 2026 | 960.00 | 960.01 | 960.00 | 960.00 | 957.62 | -3.71% | 548 |
| Jan 7, 2026 | 1,000.00 | 1,000.00 | 985.00 | 997.00 | 994.53 | -1.61% | 449 |
| Jan 6, 2026 | 1,000.00 | 1,013.33 | 1,000.00 | 1,013.33 | 1,010.82 | 4.47% | 137 |
| Jan 5, 2026 | 956.74 | 970.00 | 956.74 | 970.00 | 967.60 | 4.86% | 2,180 |
| Jan 2, 2026 | 925.06 | 925.06 | 925.06 | 925.06 | 922.77 | 0.92% | 102 |
| Dec 31, 2025 | 920.00 | 920.00 | 916.64 | 916.64 | 914.37 | -2.49% | 334 |
| Dec 30, 2025 | 934.99 | 940.00 | 934.99 | 940.00 | 937.67 | 1.08% | 636 |
| Dec 29, 2025 | 929.48 | 930.00 | 929.48 | 930.00 | 927.70 | -1.89% | 67 |
| Dec 26, 2025 | 959.00 | 959.00 | 947.89 | 947.89 | 945.54 | 1.49% | 5,188 |
| Dec 23, 2025 | 932.88 | 934.00 | 932.88 | 934.00 | 931.69 | 2.63% | 1,796 |
| Dec 22, 2025 | 908.60 | 910.10 | 908.60 | 910.10 | 907.84 | 3.30% | 609 |
| Dec 19, 2025 | 891.00 | 891.00 | 881.00 | 881.00 | 878.82 | 4.88% | 217 |
| Dec 16, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 837.92 | -2.44% | 953 |
| Dec 15, 2025 | 862.00 | 862.00 | 861.00 | 861.00 | 858.87 | -0.35% | 52 |
| Dec 11, 2025 | 845.00 | 869.00 | 845.00 | 864.00 | 861.86 | 2.54% | 183 |
| Dec 10, 2025 | 820.00 | 842.56 | 820.00 | 842.56 | 840.47 | 2.75% | 1,520 |
| Dec 9, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 817.97 | 1.86% | 77 |