Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 1,210.22
+20.22 (1.70%)
At close: Apr 17, 2026
BMV:FCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,180.00 | 1,211.00 | 1,180.00 | 1,210.22 | 1,210.22 | 1.70% | 25,974 |
| Apr 16, 2026 | 1,190.01 | 1,190.01 | 1,190.00 | 1,190.00 | 1,190.00 | 0.95% | 51 |
| Apr 14, 2026 | 1,186.15 | 1,186.16 | 1,178.78 | 1,178.78 | 1,177.49 | -0.32% | 617 |
| Apr 13, 2026 | 1,182.59 | 1,182.59 | 1,182.59 | 1,182.59 | 1,181.29 | 1.36% | 855 |
| Apr 10, 2026 | 1,166.00 | 1,166.76 | 1,166.00 | 1,166.76 | 1,165.48 | 1.18% | 87 |
| Apr 9, 2026 | 1,147.66 | 1,160.48 | 1,147.50 | 1,153.13 | 1,151.86 | 2.05% | 126 |
| Apr 8, 2026 | 1,125.32 | 1,150.00 | 1,125.00 | 1,130.00 | 1,128.76 | 3.91% | 155 |
| Apr 7, 2026 | 1,087.49 | 1,087.49 | 1,087.49 | 1,087.49 | 1,086.30 | 0.23% | 9 |
| Apr 6, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,083.81 | -0.72% | 113 |
| Apr 1, 2026 | 1,090.00 | 1,092.92 | 1,090.00 | 1,092.92 | 1,091.72 | 3.60% | 510 |
| Mar 31, 2026 | 1,036.43 | 1,055.00 | 1,036.43 | 1,054.99 | 1,053.83 | 4.66% | 705 |
| Mar 30, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,006.89 | -0.20% | 8 |
| Mar 27, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,008.89 | 2.23% | 9 |
| Mar 26, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 986.92 | -2.27% | 100 |
| Mar 25, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,009.89 | 0.46% | 28 |
| Mar 24, 2026 | 980.10 | 1,006.34 | 980.10 | 1,006.34 | 1,005.24 | 4.28% | 101 |
| Mar 23, 2026 | 970.00 | 970.00 | 965.00 | 965.00 | 963.94 | 3.32% | 56 |
| Mar 20, 2026 | 949.50 | 949.50 | 934.00 | 934.00 | 932.98 | -0.66% | 493 |
| Mar 19, 2026 | 920.00 | 940.23 | 918.00 | 940.22 | 939.19 | -6.29% | 906 |
| Mar 18, 2026 | 1,008.00 | 1,008.00 | 1,003.33 | 1,003.33 | 1,002.23 | -0.86% | 117 |
| Mar 17, 2026 | 1,012.01 | 1,012.01 | 1,012.01 | 1,012.01 | 1,010.90 | 0.30% | 15 |
| Mar 13, 2026 | 1,020.00 | 1,020.00 | 1,009.00 | 1,009.00 | 1,007.89 | -6.47% | 144 |
| Mar 12, 2026 | 1,090.00 | 1,090.00 | 1,078.78 | 1,078.78 | 1,077.60 | -0.68% | 18 |
| Mar 11, 2026 | 1,079.00 | 1,087.13 | 1,079.00 | 1,086.22 | 1,085.03 | -1.79% | 312 |
| Mar 10, 2026 | 1,092.00 | 1,106.01 | 1,082.04 | 1,106.01 | 1,104.80 | 5.83% | 109 |
| Mar 9, 2026 | 977.91 | 1,045.13 | 977.91 | 1,045.13 | 1,043.98 | -1.59% | 623 |
| Mar 6, 2026 | 1,083.00 | 1,083.00 | 1,062.00 | 1,062.00 | 1,060.83 | -2.43% | 130 |
| Mar 5, 2026 | 1,105.55 | 1,105.55 | 1,088.50 | 1,088.50 | 1,087.31 | -7.68% | 275 |
| Mar 4, 2026 | 1,178.69 | 1,179.00 | 1,178.69 | 1,179.00 | 1,177.71 | 2.20% | 72 |
| Mar 3, 2026 | 1,105.00 | 1,153.63 | 1,100.00 | 1,153.63 | 1,152.36 | -1.89% | 66,356 |
| Mar 2, 2026 | 1,169.99 | 1,175.85 | 1,169.99 | 1,175.85 | 1,174.56 | -0.72% | 20,041 |
| Feb 27, 2026 | 1,184.40 | 1,184.40 | 1,184.39 | 1,184.39 | 1,183.09 | 0.78% | 34 |
| Feb 26, 2026 | 1,187.49 | 1,187.49 | 1,170.08 | 1,175.27 | 1,173.98 | -1.61% | 38 |
| Feb 25, 2026 | 1,174.10 | 1,194.50 | 1,174.10 | 1,194.50 | 1,193.19 | 1.74% | 5,641 |
| Feb 24, 2026 | 1,171.02 | 1,174.10 | 1,165.86 | 1,174.10 | 1,172.81 | 5.16% | 6,175 |
| Feb 23, 2026 | 1,120.00 | 1,120.00 | 1,101.01 | 1,116.50 | 1,115.27 | 4.11% | 561 |
| Feb 19, 2026 | 1,070.00 | 1,072.42 | 1,060.30 | 1,072.42 | 1,071.24 | -0.61% | 1,748 |
| Feb 18, 2026 | 1,075.00 | 1,078.98 | 1,070.00 | 1,078.98 | 1,077.80 | 3.05% | 140 |
| Feb 17, 2026 | 1,042.00 | 1,047.00 | 1,040.00 | 1,047.00 | 1,045.85 | -2.60% | 15,997 |
| Feb 16, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,073.82 | -0.07% | 15 |
| Feb 12, 2026 | 1,135.00 | 1,135.00 | 1,075.75 | 1,075.75 | 1,074.57 | -2.89% | 87 |
| Feb 11, 2026 | 1,091.00 | 1,107.77 | 1,091.00 | 1,107.77 | 1,106.55 | 2.10% | 75 |
| Feb 10, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,083.81 | -1.36% | 365 |
| Feb 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,098.79 | 5.16% | 26 |
| Feb 6, 2026 | 1,054.00 | 1,054.00 | 1,046.00 | 1,046.00 | 1,044.85 | 1.16% | 126 |
| Feb 5, 2026 | 1,042.05 | 1,042.05 | 1,034.00 | 1,034.00 | 1,032.87 | -5.18% | 209 |
| Feb 4, 2026 | 1,125.00 | 1,135.00 | 1,090.49 | 1,090.49 | 1,089.29 | 0.22% | 1,202 |
| Feb 3, 2026 | 1,111.11 | 1,111.11 | 1,088.11 | 1,088.11 | 1,086.92 | 3.63% | 45 |
| Jan 30, 2026 | 1,067.01 | 1,071.00 | 1,044.48 | 1,050.00 | 1,048.85 | -5.66% | 5,690 |
| Jan 29, 2026 | 1,181.33 | 1,181.33 | 1,095.00 | 1,113.00 | 1,111.78 | 1.76% | 12,857 |