Freeport-McMoRan Inc. (BVL:FCXUS)
Peru · Delayed Price · Currency is PEN · Price in USD 65.00
-0.25 (-0.38%)
At close: May 29, 2026
BVL:FCXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.38% | 50 |
| May 28, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1.60% | 1,241 |
| May 27, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - | - |
| May 26, 2026 | 63.10 | 64.22 | 63.10 | 64.22 | 64.22 | 3.25% | 2,047 |
| May 25, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| May 22, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.91% | 200 |
| May 21, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - | - |
| May 20, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 2.44% | 92 |
| May 19, 2026 | 58.57 | 59.20 | 58.57 | 59.00 | 59.00 | -9.44% | 823 |
| May 18, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| May 15, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| May 14, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -4.89% | 350 |
| May 13, 2026 | 66.30 | 68.50 | 66.30 | 68.50 | 68.50 | 5.38% | 1,541 |
| May 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 100 |
| May 11, 2026 | 64.80 | 64.80 | 63.72 | 64.50 | 64.50 | 5.05% | 1,493 |
| May 8, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.90% | 41 |
| May 7, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - | - |
| May 6, 2026 | 60.01 | 60.92 | 60.01 | 60.85 | 60.85 | 5.17% | 1,521 |
| May 5, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 2.17% | 135 |
| May 4, 2026 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -2.36% | 110 |
| Apr 30, 2026 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | 1.75% | 707 |
| Apr 29, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -1.72% | 445 |
| Apr 28, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -5.00% | 241 |
| Apr 27, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.73% | - |
| Apr 24, 2026 | 61.90 | 61.90 | 61.50 | 61.50 | 61.50 | -0.81% | 620 |
| Apr 23, 2026 | 61.96 | 64.36 | 61.96 | 62.00 | 62.00 | -8.82% | 3,129 |
| Apr 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 8 |
| Apr 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 16, 2026 | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | -0.44% | 504 |
| Apr 15, 2026 | 69.00 | 69.00 | 68.30 | 68.30 | 68.30 | -0.39% | 1,800 |
| Apr 14, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.57 | 0.42% | 569 |
| Apr 13, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.28 | 1.86% | 2,000 |
| Apr 10, 2026 | 67.76 | 67.76 | 67.10 | 67.10 | 67.03 | 1.82% | 1,655 |
| Apr 9, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.83 | 1.26% | 659 |
| Apr 8, 2026 | 64.10 | 65.35 | 64.10 | 65.08 | 65.01 | 8.47% | 7,900 |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.93 | -0.99% | 248 |
| Apr 6, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.53 | -1.14% | 417 |
| Apr 1, 2026 | 60.21 | 61.60 | 60.21 | 61.30 | 61.23 | 5.33% | 1,324 |
| Mar 31, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 58.14 | 3.56% | 6,950 |
| Mar 30, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.14 | - | - |
| Mar 27, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.14 | -2.43% | 350 |
| Mar 26, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.54 | - | - |
| Mar 25, 2026 | 57.67 | 57.67 | 57.60 | 57.60 | 57.54 | 5.19% | 1,063 |
| Mar 24, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.70 | - | - |
| Mar 23, 2026 | 54.20 | 54.76 | 54.20 | 54.76 | 54.70 | 5.31% | 500 |
| Mar 20, 2026 | 53.99 | 53.99 | 52.00 | 52.00 | 51.94 | -1.27% | 1,054 |
| Mar 19, 2026 | 53.08 | 53.08 | 52.67 | 52.67 | 52.61 | -4.76% | 2,575 |
| Mar 18, 2026 | 56.01 | 56.01 | 55.30 | 55.30 | 55.24 | -5.31% | 848 |