Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 777.25
-7.11 (-0.91%)
At close: Oct 30, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 784.99 | 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 |
| Sep 11, 2025 | 845.00 | 851.71 | 845.00 | 851.71 | 848.67 | 1.94% | 39 |
| Sep 10, 2025 | 835.50 | 835.50 | 835.50 | 835.50 | 832.51 | 1.95% | 442 |
| Sep 9, 2025 | 875.00 | 875.00 | 817.58 | 819.52 | 816.59 | -5.04% | 2,624 |
| Sep 5, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 859.92 | 0.94% | 182 |
| Sep 4, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 851.95 | -1.16% | 55 |
| Sep 3, 2025 | 852.00 | 865.00 | 852.00 | 865.00 | 861.91 | 3.80% | 5,399 |
| Sep 2, 2025 | 833.33 | 833.33 | 833.33 | 833.33 | 830.35 | 1.75% | 42 |
| Aug 27, 2025 | 820.10 | 820.50 | 818.00 | 819.00 | 816.07 | -0.81% | 1,286 |
| Aug 26, 2025 | 825.89 | 825.89 | 824.18 | 825.67 | 822.72 | 1.93% | 16,416 |
| Aug 25, 2025 | 810.43 | 810.43 | 810.01 | 810.01 | 807.12 | 1.25% | 1,951 |
| Aug 22, 2025 | 801.00 | 801.00 | 800.00 | 800.00 | 797.14 | 2.28% | 229 |
| Aug 21, 2025 | 782.00 | 782.18 | 782.00 | 782.18 | 779.39 | 0.02% | 16 |
| Aug 18, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 779.21 | -1.76% | 21 |
| Aug 15, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 793.16 | 0.02% | 8 |
| Aug 14, 2025 | 780.00 | 795.84 | 780.00 | 795.84 | 793.00 | 1.38% | 80 |
| Aug 12, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 782.20 | 1.16% | 420 |
| Aug 11, 2025 | 775.00 | 776.00 | 775.00 | 776.00 | 773.23 | -0.16% | 139,636 |
| Aug 8, 2025 | 779.58 | 780.00 | 777.25 | 777.25 | 774.47 | 2.14% | 3,273 |
| Aug 7, 2025 | 747.00 | 761.00 | 747.00 | 761.00 | 758.28 | 1.87% | 67 |