Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 1,289.06
-5.44 (-0.42%)
Last updated: Aug 31, 2026, 10:27 AM CST
BMV:FCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,295.55 | 1,295.55 | 1,273.00 | 1,273.00 | 1,273.00 | -1.66% | 20,094 |
| Aug 28, 2026 | 1,309.00 | 1,309.00 | 1,294.50 | 1,294.50 | 1,294.50 | -4.11% | 98 |
| Aug 27, 2026 | 1,341.00 | 1,350.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.81% | 101 |
| Aug 26, 2026 | 1,353.00 | 1,353.00 | 1,339.20 | 1,339.20 | 1,339.20 | 1.22% | 2,550 |
| Aug 25, 2026 | 1,325.95 | 1,346.80 | 1,323.00 | 1,323.00 | 1,323.00 | 0.99% | 575 |
| Aug 24, 2026 | 1,307.07 | 1,310.00 | 1,307.07 | 1,310.00 | 1,310.00 | 1.16% | 129 |
| Aug 21, 2026 | 1,255.51 | 1,295.00 | 1,255.51 | 1,295.00 | 1,295.00 | 7.02% | 6,341 |
| Aug 20, 2026 | 1,180.08 | 1,210.00 | 1,180.08 | 1,210.00 | 1,210.00 | 2.80% | 49 |
| Aug 19, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 4.34% | 15 |
| Aug 18, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.28% | 106 |
| Aug 14, 2026 | 1,142.63 | 1,142.63 | 1,142.63 | 1,142.63 | 1,142.63 | -0.47% | 71 |
| Aug 13, 2026 | 1,170.00 | 1,170.00 | 1,143.00 | 1,148.00 | 1,148.00 | -2.55% | 1,004 |
| Aug 12, 2026 | 1,181.00 | 1,181.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.59% | 148 |
| Aug 11, 2026 | 1,164.01 | 1,171.13 | 1,164.01 | 1,171.13 | 1,171.13 | -2.87% | 90 |
| Aug 10, 2026 | 1,207.27 | 1,210.00 | 1,205.70 | 1,205.70 | 1,205.70 | 0.64% | 100 |
| Aug 7, 2026 | 1,195.00 | 1,198.00 | 1,195.00 | 1,198.00 | 1,198.00 | -0.17% | 24 |
| Aug 5, 2026 | 1,183.82 | 1,200.00 | 1,183.82 | 1,200.00 | 1,200.00 | 3.86% | 701 |
| Aug 4, 2026 | 1,142.00 | 1,160.00 | 1,142.00 | 1,155.40 | 1,155.40 | 4.78% | 543 |
| Aug 3, 2026 | 1,093.00 | 1,102.72 | 1,093.00 | 1,102.72 | 1,102.72 | 0.89% | 109 |
| Jul 30, 2026 | 1,099.00 | 1,099.00 | 1,093.00 | 1,093.00 | 1,093.00 | 5.10% | 132 |
| Jul 29, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.32% | 50 |
| Jul 28, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.50% | 26 |
| Jul 27, 2026 | 1,094.00 | 1,094.00 | 1,087.00 | 1,092.43 | 1,092.43 | -0.33% | 450 |
| Jul 24, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.86% | 52 |
| Jul 23, 2026 | 1,100.00 | 1,105.50 | 1,100.00 | 1,105.50 | 1,105.50 | -1.56% | 385 |
| Jul 22, 2026 | 1,130.00 | 1,130.00 | 1,119.00 | 1,123.00 | 1,123.00 | 9.79% | 329 |
| Jul 20, 2026 | 1,028.00 | 1,028.00 | 1,022.86 | 1,022.86 | 1,022.86 | -0.69% | 69 |
| Jul 17, 2026 | 1,016.79 | 1,030.00 | 1,008.61 | 1,030.00 | 1,030.00 | 1.74% | 68 |
| Jul 16, 2026 | 1,015.00 | 1,022.00 | 1,012.40 | 1,012.40 | 1,012.40 | -5.44% | 1,377 |
| Jul 15, 2026 | 1,070.69 | 1,070.69 | 1,070.69 | 1,070.69 | 1,070.69 | 0.03% | 101 |
| Jul 14, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,070.39 | -0.19% | 269 |
| Jul 13, 2026 | 1,081.00 | 1,081.00 | 1,075.00 | 1,075.00 | 1,072.38 | -0.19% | 48 |
| Jul 10, 2026 | 1,081.00 | 1,081.00 | 1,077.00 | 1,077.00 | 1,074.38 | 1.13% | 1,367 |
| Jul 9, 2026 | 1,069.00 | 1,069.00 | 1,061.00 | 1,064.95 | 1,062.36 | 5.44% | 1,536 |
| Jul 8, 2026 | 1,012.49 | 1,012.49 | 1,000.00 | 1,010.00 | 1,007.54 | -4.36% | 86 |
| Jul 6, 2026 | 1,059.29 | 1,059.29 | 1,056.00 | 1,056.00 | 1,053.43 | 0.08% | 425 |
| Jul 2, 2026 | 1,079.50 | 1,079.50 | 1,055.13 | 1,055.13 | 1,052.56 | -1.49% | 168 |
| Jul 1, 2026 | 1,071.05 | 1,071.05 | 1,071.05 | 1,071.05 | 1,068.44 | -2.57% | 24,941 |
| Jun 30, 2026 | 1,101.40 | 1,101.40 | 1,099.35 | 1,099.35 | 1,096.68 | 1.79% | 22,776 |
| Jun 29, 2026 | 1,083.39 | 1,083.39 | 1,076.00 | 1,080.00 | 1,077.37 | -0.31% | 2,401 |
| Jun 26, 2026 | 1,090.50 | 1,090.50 | 1,083.37 | 1,083.37 | 1,080.73 | -0.61% | 23,219 |
| Jun 25, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,087.35 | 0.65% | 534 |
| Jun 24, 2026 | 1,099.99 | 1,099.99 | 1,083.00 | 1,083.00 | 1,080.37 | -5.61% | 291 |
| Jun 23, 2026 | 1,145.00 | 1,147.40 | 1,145.00 | 1,147.40 | 1,144.61 | -5.10% | 537 |
| Jun 22, 2026 | 1,199.00 | 1,212.00 | 1,199.00 | 1,209.00 | 1,206.06 | -0.80% | 338 |
| Jun 16, 2026 | 1,200.00 | 1,218.81 | 1,200.00 | 1,218.81 | 1,215.84 | 1.15% | 81 |
| Jun 15, 2026 | 1,195.03 | 1,205.00 | 1,194.00 | 1,205.00 | 1,202.07 | 1.58% | 227 |
| Jun 12, 2026 | 1,174.00 | 1,186.30 | 1,171.71 | 1,186.30 | 1,183.41 | 4.23% | 398 |
| Jun 11, 2026 | 1,107.00 | 1,138.11 | 1,107.00 | 1,138.11 | 1,135.34 | 4.46% | 817 |
| Jun 10, 2026 | 1,090.00 | 1,090.90 | 1,089.50 | 1,089.50 | 1,086.85 | 0.14% | 3,218 |