Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 833.33
+14.33 (1.75%)
At close: Sep 2, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 833.33 | 833.33 | 833.33 | 833.33 | - | 1.75% | 42 |
| Sep 1, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | - | - | - |
| Aug 29, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | - | - | - |
| Aug 28, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | - | - | - |
| Aug 27, 2025 | 820.10 | 820.50 | 818.00 | 819.00 | - | -0.81% | 1,286 |
| Aug 26, 2025 | 825.89 | 825.89 | 824.18 | 825.67 | - | 1.93% | 16,416 |
| Aug 25, 2025 | 810.43 | 810.43 | 810.01 | 810.01 | - | 1.25% | 1,949 |
| Aug 22, 2025 | 801.00 | 801.00 | 800.00 | 800.00 | - | 2.28% | 227 |
| Aug 21, 2025 | 782.00 | 782.18 | 782.00 | 782.18 | - | 0.02% | 15 |
| Aug 20, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | - | - | - |
| Aug 19, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | - | - | - |
| Aug 18, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | - | -1.76% | 20 |
| Aug 15, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | - | 0.02% | 5 |
| Aug 14, 2025 | 780.00 | 795.84 | 780.00 | 795.84 | - | 1.38% | 80 |
| Aug 13, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | - | - | - |
| Aug 12, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | - | 1.16% | 420 |
| Aug 11, 2025 | 775.00 | 776.00 | 775.00 | 776.00 | - | -0.16% | 139,636 |
| Aug 8, 2025 | 779.58 | 780.00 | 777.25 | 777.25 | - | 2.14% | 3,273 |
| Aug 7, 2025 | 747.00 | 761.00 | 747.00 | 761.00 | - | 1.87% | 67 |
| Aug 6, 2025 | 746.26 | 747.00 | 746.26 | 747.00 | - | -0.20% | 344 |
| Aug 5, 2025 | 749.46 | 750.80 | 748.52 | 748.52 | - | -2.17% | 241 |
| Aug 4, 2025 | 765.45 | 765.45 | 764.40 | 765.14 | - | 0.88% | 162 |
| Aug 1, 2025 | 758.59 | 758.59 | 758.50 | 758.50 | - | -0.21% | 42 |
| Jul 31, 2025 | 750.29 | 763.63 | 750.29 | 760.13 | - | 4.11% | 3,647 |
| Jul 30, 2025 | 750.10 | 756.00 | 730.00 | 730.13 | - | -9.46% | 4,113 |
| Jul 29, 2025 | 806.46 | 806.46 | 806.46 | 806.46 | - | -2.43% | 55 |
| Jul 28, 2025 | 826.53 | 826.53 | 826.53 | 826.53 | - | - | - |
| Jul 25, 2025 | 826.53 | 826.53 | 826.53 | 826.53 | - | - | - |
| Jul 24, 2025 | 826.53 | 826.53 | 826.53 | 826.53 | - | -0.52% | 20 |
| Jul 23, 2025 | 838.12 | 838.12 | 830.83 | 830.83 | - | -3.28% | 144 |
| Jul 22, 2025 | 855.46 | 859.00 | 855.46 | 859.00 | - | 2.51% | 674 |
| Jul 21, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | - | - | - |
| Jul 18, 2025 | 840.00 | 840.00 | 838.00 | 838.00 | - | 1.89% | 15 |
| Jul 17, 2025 | 822.42 | 822.42 | 822.42 | 822.42 | - | - | - |
| Jul 16, 2025 | 822.42 | 822.42 | 822.42 | 822.42 | - | - | - |
| Jul 15, 2025 | 833.00 | 833.00 | 822.42 | 822.42 | - | -3.47% | 51 |
| Jul 14, 2025 | 852.90 | 852.90 | 852.00 | 852.00 | - | -0.81% | 53 |
| Jul 11, 2025 | 859.00 | 859.00 | 858.99 | 858.99 | - | -2.57% | 293 |
| Jul 10, 2025 | 857.00 | 881.64 | 857.00 | 881.64 | - | 1.34% | 215 |
| Jul 9, 2025 | 869.99 | 869.99 | 869.99 | 869.99 | - | 1.20% | 10 |
| Jul 8, 2025 | 859.69 | 859.69 | 859.69 | 859.69 | - | - | - |
| Jul 7, 2025 | 859.69 | 859.69 | 859.69 | 859.69 | - | - | - |
| Jul 4, 2025 | 859.69 | 859.69 | 859.69 | 859.69 | - | - | - |
| Jul 3, 2025 | 859.69 | 859.69 | 859.69 | 859.69 | - | - | - |
| Jul 2, 2025 | 859.69 | 859.69 | 859.69 | 859.69 | - | 3.58% | 50 |
| Jul 1, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | - | -3.71% | 825 |
| Jun 30, 2025 | 862.00 | 862.00 | 862.00 | 862.00 | - | - | - |
| Jun 27, 2025 | 862.00 | 862.00 | 862.00 | 862.00 | - | -0.29% | 48 |
| Jun 26, 2025 | 843.50 | 864.48 | 833.33 | 864.48 | - | 9.94% | 3,389 |
| Jun 25, 2025 | 786.31 | 786.31 | 786.31 | 786.31 | - | 2.33% | 180 |