Freeport-McMoRan Inc. (BVL:FCXUS)
Peru · Delayed Price · Currency is PEN · Price in USD 71.00
+4.75 (7.17%)
At close: Aug 20, 2026
BVL:FCXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 7.17% | 3,889 |
| Aug 19, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - | - |
| Aug 18, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -3.28% | 299 |
| Aug 17, 2026 | 68.38 | 68.70 | 68.38 | 68.50 | 68.50 | 2.27% | 2,530 |
| Aug 14, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - | - |
| Aug 13, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -2.93% | 148 |
| Aug 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.14% | 320 |
| Aug 11, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.43% | - |
| Aug 10, 2026 | 70.00 | 71.00 | 70.00 | 70.21 | 70.21 | 1.17% | 1,212 |
| Aug 7, 2026 | 70.40 | 70.40 | 69.00 | 69.40 | 69.40 | -0.14% | 870 |
| Aug 5, 2026 | 69.50 | 70.00 | 69.08 | 69.50 | 69.50 | 9.21% | 4,870 |
| Aug 4, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.54% | - |
| Aug 3, 2026 | 63.18 | 63.30 | 63.18 | 63.30 | 63.30 | 0.54% | 209 |
| Jul 31, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - | - |
| Jul 30, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -2.39% | 127 |
| Jul 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jul 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jul 22, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 5.48% | 400 |
| Jul 21, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 4.53% | 100 |
| Jul 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 17, 2026 | 57.40 | 58.50 | 57.10 | 58.50 | 58.50 | 1.04% | 2,520 |
| Jul 16, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -5.21% | 500 |
| Jul 15, 2026 | 61.01 | 61.30 | 61.00 | 61.08 | 61.08 | 0.21% | 657 |
| Jul 14, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.95 | -1.31% | 100 |
| Jul 13, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.76 | - | - |
| Jul 10, 2026 | 62.00 | 62.00 | 61.80 | 61.91 | 61.76 | 7.67% | 682 |
| Jul 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.36 | - | - |
| Jul 8, 2026 | 58.08 | 58.08 | 56.50 | 57.50 | 57.36 | -2.92% | 680 |
| Jul 7, 2026 | 59.00 | 59.23 | 59.00 | 59.23 | 59.08 | -2.58% | 487 |
| Jul 6, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.65 | 1.33% | 468 |
| Jul 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.85 | - | - |
| Jul 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.85 | -1.66% | 250 |
| Jul 1, 2026 | 61.50 | 61.50 | 61.01 | 61.01 | 60.86 | -2.49% | 600 |
| Jun 30, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.42 | 0.39% | 80 |
| Jun 26, 2026 | 62.00 | 63.00 | 62.00 | 62.33 | 62.18 | -0.75% | 709 |
| Jun 25, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.65 | 2.11% | 316 |
| Jun 24, 2026 | 62.62 | 62.62 | 61.50 | 61.50 | 61.35 | -4.06% | 300 |
| Jun 23, 2026 | 64.90 | 65.45 | 64.10 | 64.10 | 63.94 | -9.72% | 1,120 |
| Jun 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.83 | - | - |
| Jun 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.83 | - | - |
| Jun 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.83 | - | - |
| Jun 17, 2026 | 71.75 | 71.75 | 71.00 | 71.00 | 70.83 | 0.42% | 1,215 |
| Jun 16, 2026 | 71.05 | 71.05 | 70.10 | 70.70 | 70.53 | 1.73% | 802 |
| Jun 15, 2026 | 71.40 | 71.40 | 69.50 | 69.50 | 69.33 | 9.07% | 400 |
| Jun 12, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.56 | - | - |
| Jun 11, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.56 | 2.86% | 359 |
| Jun 10, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.80 | -2.44% | 151 |
| Jun 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.34 | -9.16% | 182 |
| Jun 8, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.73 | - | - |
| Jun 5, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.73 | - | - |