Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 1,100.00
+54.00 (5.16%)
Last updated: Feb 9, 2026, 10:03 AM CST
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 925.06 | 925.06 | 925.06 | 925.06 | 922.77 | 0.92% | 102 |
| Dec 31, 2025 | 920.00 | 920.00 | 916.64 | 916.64 | 914.37 | -2.49% | 334 |
| Dec 30, 2025 | 934.99 | 940.00 | 934.99 | 940.00 | 937.67 | 1.08% | 636 |
| Dec 29, 2025 | 929.48 | 930.00 | 929.48 | 930.00 | 927.70 | -1.89% | 67 |
| Dec 26, 2025 | 959.00 | 959.00 | 947.89 | 947.89 | 945.54 | 1.49% | 5,188 |
| Dec 23, 2025 | 932.88 | 934.00 | 932.88 | 934.00 | 931.69 | 2.63% | 1,796 |
| Dec 22, 2025 | 908.60 | 910.10 | 908.60 | 910.10 | 907.84 | 3.30% | 609 |
| Dec 19, 2025 | 891.00 | 891.00 | 881.00 | 881.00 | 878.82 | 4.88% | 217 |
| Dec 16, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 837.92 | -2.44% | 953 |
| Dec 15, 2025 | 862.00 | 862.00 | 861.00 | 861.00 | 858.87 | -0.35% | 52 |
| Dec 11, 2025 | 845.00 | 869.00 | 845.00 | 864.00 | 861.86 | 2.54% | 183 |
| Dec 10, 2025 | 820.00 | 842.56 | 820.00 | 842.56 | 840.47 | 2.75% | 1,520 |
| Dec 9, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 817.97 | 1.86% | 77 |
| Dec 4, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 803.00 | -0.86% | 252 |
| Dec 3, 2025 | 816.00 | 816.00 | 812.00 | 812.00 | 809.99 | 4.02% | 154 |
| Dec 2, 2025 | 780.64 | 780.64 | 780.64 | 780.64 | 778.71 | -1.43% | 13,102 |
| Dec 1, 2025 | 782.92 | 792.00 | 782.92 | 792.00 | 790.04 | 0.38% | 16,510 |
| Nov 28, 2025 | 769.50 | 789.00 | 769.50 | 789.00 | 787.04 | 1.89% | 748 |
| Nov 26, 2025 | 771.00 | 775.00 | 770.00 | 774.34 | 772.42 | 3.25% | 859 |
| Nov 25, 2025 | 763.00 | 763.00 | 750.00 | 750.00 | 748.14 | 3.45% | 599 |
| Nov 20, 2025 | 724.00 | 725.00 | 724.00 | 725.00 | 723.20 | -5.08% | 251 |
| Nov 18, 2025 | 764.50 | 764.50 | 763.79 | 763.79 | 761.90 | 3.45% | 55 |
| Nov 14, 2025 | 744.70 | 744.70 | 734.63 | 738.30 | 736.47 | -0.36% | 125 |
| Nov 13, 2025 | 749.60 | 749.60 | 740.00 | 741.00 | 739.16 | -3.11% | 4,797 |
| Nov 12, 2025 | 763.00 | 772.80 | 763.00 | 764.80 | 762.90 | 1.16% | 24,444 |
| Nov 11, 2025 | 756.03 | 756.03 | 756.03 | 756.03 | 754.16 | -1.04% | 42 |