Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 934.00
-6.22 (-0.66%)
At close: Mar 20, 2026
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 949.50 | 949.50 | 934.00 | 934.00 | 934.00 | -0.66% | 493 |
| Mar 19, 2026 | 920.00 | 940.23 | 918.00 | 940.22 | 940.22 | -6.29% | 904 |
| Mar 18, 2026 | 1,008.00 | 1,008.00 | 1,003.33 | 1,003.33 | 1,003.33 | -0.86% | 117 |
| Mar 17, 2026 | 1,012.01 | 1,012.01 | 1,012.01 | 1,012.01 | 1,012.01 | 0.30% | 15 |
| Mar 13, 2026 | 1,020.00 | 1,020.00 | 1,009.00 | 1,009.00 | 1,009.00 | -6.47% | 144 |
| Mar 12, 2026 | 1,090.00 | 1,090.00 | 1,078.78 | 1,078.78 | 1,078.78 | -0.68% | 18 |
| Mar 11, 2026 | 1,079.00 | 1,087.13 | 1,079.00 | 1,086.22 | 1,086.22 | -1.79% | 312 |
| Mar 10, 2026 | 1,092.00 | 1,106.01 | 1,082.04 | 1,106.01 | 1,106.01 | 5.83% | 109 |
| Mar 9, 2026 | 977.91 | 1,045.13 | 977.91 | 1,045.13 | 1,045.13 | -1.59% | 623 |
| Mar 6, 2026 | 1,083.00 | 1,083.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.43% | 130 |
| Mar 5, 2026 | 1,105.55 | 1,105.55 | 1,088.50 | 1,088.50 | 1,088.50 | -7.68% | 275 |
| Mar 4, 2026 | 1,178.69 | 1,179.00 | 1,178.69 | 1,179.00 | 1,179.00 | 2.20% | 72 |
| Mar 3, 2026 | 1,105.00 | 1,153.63 | 1,100.00 | 1,153.63 | 1,153.63 | -1.89% | 66,356 |
| Mar 2, 2026 | 1,169.99 | 1,175.85 | 1,169.99 | 1,175.85 | 1,175.85 | -0.72% | 20,041 |
| 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 |