Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 805.00
-7.00 (-0.86%)
At close: Dec 4, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | -0.86% | 252 |
| Dec 3, 2025 | 816.00 | 816.00 | 812.00 | 812.00 | 812.00 | 4.02% | 154 |
| Dec 2, 2025 | 780.64 | 780.64 | 780.64 | 780.64 | 780.64 | -1.43% | 13,102 |
| Dec 1, 2025 | 782.92 | 792.00 | 782.92 | 792.00 | 792.00 | 0.38% | 16,510 |
| Nov 28, 2025 | 769.50 | 789.00 | 769.50 | 789.00 | 789.00 | 1.89% | 748 |
| Nov 26, 2025 | 771.00 | 775.00 | 770.00 | 774.34 | 774.34 | 3.25% | 859 |
| Nov 25, 2025 | 763.00 | 763.00 | 750.00 | 750.00 | 750.00 | 3.45% | 599 |
| Nov 20, 2025 | 724.00 | 725.00 | 724.00 | 725.00 | 725.00 | -5.08% | 251 |
| Nov 18, 2025 | 764.50 | 764.50 | 763.79 | 763.79 | 763.79 | 3.45% | 55 |
| Nov 14, 2025 | 744.70 | 744.70 | 734.63 | 738.30 | 738.30 | -0.36% | 125 |
| Nov 13, 2025 | 749.60 | 749.60 | 740.00 | 741.00 | 741.00 | -3.11% | 4,797 |
| Nov 12, 2025 | 763.00 | 772.80 | 763.00 | 764.80 | 764.80 | 1.16% | 24,444 |
| Nov 11, 2025 | 756.03 | 756.03 | 756.03 | 756.03 | 756.03 | -1.04% | 42 |
| Nov 10, 2025 | 757.00 | 763.99 | 757.00 | 763.99 | 763.99 | 4.07% | 28 |
| Nov 7, 2025 | 734.13 | 734.13 | 734.13 | 734.13 | 734.13 | 1.92% | 69,107 |
| Nov 6, 2025 | 731.59 | 731.59 | 720.00 | 720.33 | 720.33 | -5.36% | 3,125 |
| Nov 5, 2025 | 750.00 | 761.09 | 748.00 | 761.09 | 761.09 | 2.77% | 61 |
| Nov 4, 2025 | 739.25 | 750.29 | 733.80 | 740.56 | 740.56 | -5.20% | 2,669 |
| Nov 3, 2025 | 763.50 | 781.19 | 752.00 | 781.19 | 781.19 | 1.06% | 3,321 |
| Oct 31, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.55% | 8,539 |
| Oct 30, 2025 | 763.50 | 777.25 | 750.21 | 777.25 | 777.25 | -0.91% | 2,734 |
| Oct 29, 2025 | 780.00 | 800.32 | 780.00 | 784.36 | 784.36 | 2.93% | 6,808 |
| Oct 28, 2025 | 749.00 | 764.00 | 749.00 | 762.00 | 762.00 | 0.93% | 380 |
| Oct 27, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | -1.05% | 1,389 |
| Oct 24, 2025 | 750.00 | 765.00 | 750.00 | 763.00 | 763.00 | 0.36% | 758 |
| Oct 23, 2025 | 775.00 | 775.00 | 760.00 | 760.24 | 760.24 | 0.69% | 2,292 |
| Oct 22, 2025 | 748.00 | 755.00 | 746.00 | 755.00 | 755.00 | -1.05% | 1,129 |
| Oct 21, 2025 | 762.00 | 762.99 | 751.00 | 762.99 | 762.99 | -1.68% | 393 |
| Oct 20, 2025 | 775.00 | 776.00 | 775.00 | 775.99 | 775.99 | 3.19% | 89 |
| Oct 17, 2025 | 759.00 | 759.00 | 751.00 | 752.00 | 752.00 | -2.34% | 98 |
| Oct 16, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -0.52% | 4,453 |
| Oct 15, 2025 | 768.00 | 774.00 | 768.00 | 774.00 | 774.00 | -0.64% | 45 |
| Oct 14, 2025 | 757.80 | 779.89 | 757.80 | 779.00 | 776.22 | -2.58% | 567 |
| Oct 13, 2025 | 787.00 | 799.66 | 787.00 | 799.66 | 796.80 | 3.99% | 70 |
| Oct 10, 2025 | 785.00 | 785.00 | 769.00 | 769.00 | 766.25 | -2.82% | 10,405 |
| Oct 9, 2025 | 807.00 | 807.00 | 785.00 | 791.28 | 788.45 | 0.44% | 1,257 |
| Oct 8, 2025 | 771.00 | 787.80 | 771.00 | 787.80 | 784.98 | 5.18% | 26,123 |
| Oct 7, 2025 | 751.15 | 752.75 | 745.00 | 749.01 | 746.33 | -0.16% | 1,445 |
| Oct 6, 2025 | 751.25 | 754.00 | 750.18 | 750.18 | 747.50 | 2.76% | 3,033 |
| Oct 3, 2025 | 725.00 | 740.00 | 725.00 | 730.00 | 727.39 | 2.24% | 699 |
| Oct 2, 2025 | 722.00 | 722.00 | 714.00 | 714.00 | 711.45 | -1.11% | 254 |
| Oct 1, 2025 | 720.00 | 722.00 | 713.50 | 722.00 | 719.42 | 3.52% | 3,956 |
| Sep 30, 2025 | 697.47 | 697.47 | 688.40 | 697.47 | 694.98 | 1.46% | 11,931 |
| Sep 29, 2025 | 692.00 | 695.79 | 687.45 | 687.45 | 684.99 | 4.63% | 6,830 |
| Sep 26, 2025 | 662.00 | 662.00 | 657.00 | 657.00 | 654.65 | -0.45% | 138 |
| Sep 25, 2025 | 662.00 | 662.22 | 657.48 | 660.00 | 657.64 | -6.05% | 6,974 |
| Sep 24, 2025 | 767.06 | 770.00 | 697.03 | 702.52 | 700.01 | -15.31% | 5,786 |
| Sep 18, 2025 | 829.50 | 829.50 | 829.50 | 829.50 | 826.54 | -0.66% | 191 |
| Sep 15, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 832.02 | 2.08% | 15 |
| Sep 12, 2025 | 818.88 | 818.88 | 818.00 | 818.00 | 815.08 | -3.96% | 63 |