Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 769.00
-22.28 (-2.82%)
At close: Oct 10, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 785.00 | 785.00 | 769.00 | 769.00 | 769.00 | -2.82% | 10,405 |
| Oct 9, 2025 | 807.00 | 807.00 | 785.00 | 791.28 | 791.28 | 0.44% | 1,257 |
| Oct 8, 2025 | 771.00 | 787.80 | 771.00 | 787.80 | 787.80 | 5.18% | 26,123 |
| Oct 7, 2025 | 751.15 | 752.75 | 745.00 | 749.01 | 749.01 | -0.16% | 1,445 |
| Oct 6, 2025 | 751.25 | 754.00 | 750.18 | 750.18 | 750.18 | 2.76% | 3,033 |
| Oct 3, 2025 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 2.24% | 699 |
| Oct 2, 2025 | 722.00 | 722.00 | 714.00 | 714.00 | 714.00 | -1.11% | 254 |
| Oct 1, 2025 | 720.00 | 722.00 | 713.50 | 722.00 | 722.00 | 3.52% | 3,956 |
| Sep 30, 2025 | 697.47 | 697.47 | 688.40 | 697.47 | 697.47 | 1.46% | 11,931 |
| Sep 29, 2025 | 692.00 | 695.79 | 687.45 | 687.45 | 687.45 | 4.63% | 6,830 |
| Sep 26, 2025 | 662.00 | 662.00 | 657.00 | 657.00 | 657.00 | -0.45% | 138 |
| Sep 25, 2025 | 662.00 | 662.22 | 657.48 | 660.00 | 660.00 | -6.05% | 6,974 |
| Sep 24, 2025 | 767.06 | 770.00 | 697.03 | 702.52 | 702.52 | -15.31% | 5,786 |
| Sep 18, 2025 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | -0.66% | 191 |
| Sep 15, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 2.08% | 15 |
| Sep 12, 2025 | 818.88 | 818.88 | 818.00 | 818.00 | 818.00 | -3.96% | 63 |
| Sep 11, 2025 | 845.00 | 851.71 | 845.00 | 851.71 | 851.71 | 1.94% | 39 |
| Sep 10, 2025 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | 1.95% | 442 |
| Sep 9, 2025 | 875.00 | 875.00 | 817.58 | 819.52 | 819.52 | -5.04% | 2,624 |
| Sep 5, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0.94% | 182 |
| Sep 4, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -1.16% | 55 |
| Sep 3, 2025 | 852.00 | 865.00 | 852.00 | 865.00 | 865.00 | 3.80% | 5,399 |
| Sep 2, 2025 | 833.33 | 833.33 | 833.33 | 833.33 | 833.33 | 1.75% | 42 |
| Aug 27, 2025 | 820.10 | 820.50 | 818.00 | 819.00 | 819.00 | -0.81% | 1,286 |
| Aug 26, 2025 | 825.89 | 825.89 | 824.18 | 825.67 | 825.67 | 1.93% | 16,416 |
| Aug 25, 2025 | 810.43 | 810.43 | 810.01 | 810.01 | 810.01 | 1.25% | 1,951 |
| Aug 22, 2025 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | 2.28% | 229 |
| Aug 21, 2025 | 782.00 | 782.18 | 782.00 | 782.18 | 782.18 | 0.02% | 16 |
| Aug 18, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -1.76% | 21 |
| Aug 15, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.02% | 8 |
| Aug 14, 2025 | 780.00 | 795.84 | 780.00 | 795.84 | 795.84 | 1.38% | 80 |
| Aug 12, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 1.16% | 420 |
| Aug 11, 2025 | 775.00 | 776.00 | 775.00 | 776.00 | 776.00 | -0.16% | 139,636 |
| Aug 8, 2025 | 779.58 | 780.00 | 777.25 | 777.25 | 777.25 | 2.14% | 3,273 |
| Aug 7, 2025 | 747.00 | 761.00 | 747.00 | 761.00 | 761.00 | 1.87% | 67 |
| Aug 6, 2025 | 746.26 | 747.00 | 746.26 | 747.00 | 747.00 | -0.20% | 350 |
| Aug 5, 2025 | 749.46 | 750.80 | 748.52 | 748.52 | 748.52 | -2.17% | 241 |
| Aug 4, 2025 | 765.45 | 765.45 | 764.40 | 765.14 | 765.14 | 0.88% | 163 |
| Aug 1, 2025 | 758.59 | 758.59 | 758.50 | 758.50 | 758.50 | -0.21% | 46 |
| Jul 31, 2025 | 750.29 | 763.63 | 750.29 | 760.13 | 760.13 | 4.11% | 3,649 |
| Jul 30, 2025 | 750.10 | 756.00 | 730.00 | 730.13 | 730.13 | -9.46% | 4,117 |
| Jul 29, 2025 | 806.46 | 806.46 | 806.46 | 806.46 | 806.46 | -2.43% | 57 |
| Jul 24, 2025 | 826.53 | 826.53 | 826.53 | 826.53 | 826.53 | -0.52% | 20 |
| Jul 23, 2025 | 838.12 | 838.12 | 830.83 | 830.83 | 830.83 | -3.28% | 144 |
| Jul 22, 2025 | 855.46 | 859.00 | 855.46 | 859.00 | 859.00 | 2.51% | 674 |
| Jul 18, 2025 | 840.00 | 840.00 | 838.00 | 838.00 | 838.00 | 1.89% | 15 |
| Jul 15, 2025 | 833.00 | 833.00 | 822.42 | 822.42 | 822.42 | -3.47% | 51 |
| Jul 14, 2025 | 852.90 | 852.90 | 852.00 | 852.00 | 849.19 | -0.81% | 53 |
| Jul 11, 2025 | 859.00 | 859.00 | 858.99 | 858.99 | 856.15 | -2.57% | 293 |
| Jul 10, 2025 | 857.00 | 881.64 | 857.00 | 881.64 | 878.73 | 1.34% | 215 |