Freeport-McMoRan Inc. (BMV:FCX)
Mexico · Delayed Price · Currency is MXN 1,071.05
-28.30 (-2.57%)
At close: Jul 1, 2026
BMV:FCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,071.05 | 1,071.05 | 1,071.05 | 1,071.05 | 1,071.05 | -2.57% | 24,941 |
| Jun 30, 2026 | 1,101.40 | 1,101.40 | 1,099.35 | 1,099.35 | 1,099.35 | 1.79% | 22,776 |
| Jun 29, 2026 | 1,083.39 | 1,083.39 | 1,076.00 | 1,080.00 | 1,080.00 | -0.31% | 2,401 |
| Jun 26, 2026 | 1,090.50 | 1,090.50 | 1,083.37 | 1,083.37 | 1,083.37 | -0.61% | 23,219 |
| Jun 25, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.65% | 534 |
| Jun 24, 2026 | 1,099.99 | 1,099.99 | 1,083.00 | 1,083.00 | 1,083.00 | -5.61% | 291 |
| Jun 23, 2026 | 1,145.00 | 1,147.40 | 1,145.00 | 1,147.40 | 1,147.40 | -5.10% | 537 |
| Jun 22, 2026 | 1,199.00 | 1,212.00 | 1,199.00 | 1,209.00 | 1,209.00 | -0.80% | 338 |
| Jun 16, 2026 | 1,200.00 | 1,218.81 | 1,200.00 | 1,218.81 | 1,218.81 | 1.15% | 81 |
| Jun 15, 2026 | 1,195.03 | 1,205.00 | 1,194.00 | 1,205.00 | 1,205.00 | 1.58% | 227 |
| Jun 12, 2026 | 1,174.00 | 1,186.30 | 1,171.71 | 1,186.30 | 1,186.30 | 4.23% | 398 |
| Jun 11, 2026 | 1,107.00 | 1,138.11 | 1,107.00 | 1,138.11 | 1,138.11 | 4.46% | 817 |
| Jun 10, 2026 | 1,090.00 | 1,090.90 | 1,089.50 | 1,089.50 | 1,089.50 | 0.14% | 3,218 |
| Jun 9, 2026 | 1,150.00 | 1,150.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.33% | 206 |
| Jun 8, 2026 | 1,112.97 | 1,124.00 | 1,112.97 | 1,114.00 | 1,114.00 | 0.35% | 149 |
| Jun 5, 2026 | 1,117.00 | 1,120.20 | 1,110.13 | 1,110.13 | 1,110.13 | -9.62% | 429 |
| Jun 3, 2026 | 1,200.00 | 1,238.00 | 1,197.91 | 1,228.33 | 1,228.33 | 0.03% | 227 |
| Jun 2, 2026 | 1,209.25 | 1,228.00 | 1,209.00 | 1,228.00 | 1,228.00 | 5.86% | 543 |
| Jun 1, 2026 | 1,160.00 | 1,161.20 | 1,149.49 | 1,160.00 | 1,160.00 | 2.23% | 134 |
| May 29, 2026 | 1,134.70 | 1,134.70 | 1,134.70 | 1,134.70 | 1,134.70 | 0.42% | 4,756 |
| May 28, 2026 | 1,122.00 | 1,130.00 | 1,122.00 | 1,130.00 | 1,130.00 | 2.73% | 177 |
| May 27, 2026 | 1,120.49 | 1,120.49 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 219 |
| May 26, 2026 | 1,117.00 | 1,117.00 | 1,078.00 | 1,110.00 | 1,110.00 | 3.84% | 1,067 |
| May 25, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.11% | 25 |
| May 22, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 2.85% | 67 |
| 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 |