Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 1,051.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:FCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | - | - |
| May 20, 2026 | 1,041.00 | 1,051.00 | 1,038.00 | 1,051.00 | 1,051.00 | 1.74% | 235 |
| May 19, 2026 | 1,033.33 | 1,033.33 | 1,033.00 | 1,033.00 | 1,033.00 | -2.09% | 128 |
| May 18, 2026 | 1,069.00 | 1,069.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.83% | 330 |
| May 15, 2026 | 1,083.00 | 1,100.13 | 1,083.00 | 1,097.00 | 1,097.00 | -2.42% | 426 |
| May 14, 2026 | 1,125.00 | 1,125.00 | 1,124.21 | 1,124.21 | 1,124.21 | -2.83% | 19 |
| May 13, 2026 | 1,150.00 | 1,175.72 | 1,147.00 | 1,157.00 | 1,157.00 | 5.78% | 1,288 |
| May 12, 2026 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | -1.15% | 263 |
| May 11, 2026 | 1,093.00 | 1,107.00 | 1,093.00 | 1,106.50 | 1,106.50 | 4.88% | 901 |
| May 8, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.48% | 5 |
| May 7, 2026 | 1,065.00 | 1,065.00 | 1,048.40 | 1,050.00 | 1,050.00 | 0.96% | 1,513 |
| May 6, 2026 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | 3.60% | 61 |
| May 5, 2026 | 1,000.00 | 1,008.00 | 996.84 | 1,003.86 | 1,003.86 | 2.42% | 315 |
| May 4, 2026 | 1,000.00 | 1,000.00 | 980.10 | 980.10 | 980.10 | -3.17% | 127 |
| Apr 30, 2026 | 1,000.96 | 1,015.00 | 1,000.96 | 1,012.14 | 1,012.14 | 1.21% | 8,054 |
| Apr 29, 2026 | 998.98 | 1,000.01 | 998.98 | 1,000.01 | 1,000.01 | -1.71% | 5,605 |
| Apr 28, 2026 | 1,058.00 | 1,058.00 | 1,017.37 | 1,017.37 | 1,017.37 | -3.84% | 2,123 |
| Apr 27, 2026 | 1,067.90 | 1,067.90 | 1,033.00 | 1,058.00 | 1,058.00 | -3.13% | 422 |
| Apr 24, 2026 | 1,055.00 | 1,092.19 | 1,055.00 | 1,092.19 | 1,092.19 | 1.98% | 585 |
| Apr 23, 2026 | 1,120.00 | 1,127.00 | 1,070.00 | 1,071.00 | 1,071.00 | -10.99% | 1,982 |
| Apr 22, 2026 | 1,211.00 | 1,211.00 | 1,203.22 | 1,203.22 | 1,203.22 | 1.74% | 45 |
| Apr 21, 2026 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | -1.47% | 65 |
| Apr 20, 2026 | 1,200.00 | 1,204.69 | 1,200.00 | 1,200.22 | 1,200.22 | -0.83% | 25,319 |
| 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 | 1.06% | 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 |