Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil · Delayed Price · Currency is BRL 78.17
+2.06 (2.71%)
At close: Aug 22, 2025, 4:55 PM GMT-3
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 79.89 | 80.10 | 79.85 | 80.04 | - | 1.18% | 2 |
| Aug 27, 2025 | 79.34 | 79.54 | 79.00 | 79.11 | - | -1.09% | 412 |
| Aug 26, 2025 | 79.42 | 80.30 | 79.42 | 79.98 | - | 1.81% | 215 |
| Aug 25, 2025 | 78.27 | 78.56 | 78.27 | 78.56 | - | 0.50% | 8 |
| Aug 22, 2025 | 77.51 | 78.17 | 77.51 | 78.17 | - | 2.71% | 2,031 |
| Aug 21, 2025 | 75.69 | 76.11 | 75.52 | 76.11 | - | 1.06% | 3,173 |
| Aug 20, 2025 | 75.55 | 75.57 | 74.94 | 75.31 | - | -0.29% | 5,731 |
| Aug 19, 2025 | 75.25 | 75.53 | 75.00 | 75.53 | - | 0.51% | 2,065 |
| Aug 18, 2025 | 75.78 | 75.78 | 74.94 | 75.15 | - | -1.24% | 10 |
| Aug 15, 2025 | 76.65 | 76.65 | 76.09 | 76.09 | - | -0.09% | 7 |
| Aug 14, 2025 | 74.93 | 76.16 | 74.93 | 76.16 | - | -0.42% | 4,051 |
| Aug 13, 2025 | 76.19 | 77.35 | 75.83 | 76.48 | - | 1.27% | 33,739 |
| Aug 12, 2025 | 75.89 | 76.24 | 75.52 | 75.52 | - | 0.61% | 8,017 |
| Aug 11, 2025 | 77.39 | 77.51 | 74.99 | 75.06 | - | -1.30% | 6,692 |
| Aug 8, 2025 | 74.00 | 76.16 | 74.00 | 76.05 | - | 3.22% | 16,495 |
| Aug 7, 2025 | 74.32 | 74.47 | 73.40 | 73.68 | - | 1.17% | 18,966 |
| Aug 6, 2025 | 73.50 | 73.88 | 72.80 | 72.83 | - | -0.42% | 15,496 |
| Aug 5, 2025 | 73.79 | 73.79 | 73.08 | 73.14 | - | -1.16% | 35,454 |
| Aug 4, 2025 | 74.05 | 74.57 | 73.46 | 74.00 | - | 0.01% | 10,088 |
| Aug 1, 2025 | 73.44 | 74.08 | 69.12 | 73.99 | - | -1.03% | 20,160 |
| Jul 31, 2025 | 73.98 | 75.52 | 73.82 | 74.76 | - | 3.39% | 27,588 |
| Jul 30, 2025 | 80.13 | 81.09 | 71.41 | 72.31 | - | -9.88% | 54,969 |
| Jul 29, 2025 | 80.57 | 80.69 | 79.32 | 80.24 | - | -1.39% | 6,080 |
| Jul 28, 2025 | 83.50 | 83.52 | 79.01 | 81.37 | - | -2.45% | 15,740 |
| Jul 25, 2025 | 81.86 | 83.41 | 81.86 | 83.41 | - | 1.82% | 4,389 |
| Jul 24, 2025 | 82.22 | 83.29 | 81.51 | 81.92 | - | -0.62% | 923 |
| Jul 23, 2025 | 84.30 | 85.15 | 82.25 | 82.43 | - | -3.22% | 1,548 |
| Jul 22, 2025 | 84.27 | 85.77 | 84.27 | 85.17 | - | 1.20% | 4,362 |
| Jul 21, 2025 | 84.64 | 85.40 | 84.16 | 84.16 | - | 0.95% | 18,572 |
| Jul 18, 2025 | 83.60 | 83.60 | 81.51 | 83.37 | - | 1.44% | 1,275 |
| Jul 17, 2025 | 81.37 | 82.37 | 81.37 | 82.19 | - | 0.75% | 1,043 |
| Jul 16, 2025 | 82.01 | 82.59 | 80.82 | 81.58 | - | 0.17% | 4,528 |
| Jul 15, 2025 | 89.29 | 89.29 | 80.56 | 81.44 | - | -4.23% | 4,530 |
| Jul 14, 2025 | 85.15 | 88.19 | 83.98 | 85.04 | - | -0.35% | 1,698 |
| Jul 11, 2025 | 85.68 | 86.66 | 85.15 | 85.34 | - | -1.87% | 11,499 |
| Jul 10, 2025 | 85.13 | 87.88 | 85.13 | 86.97 | - | 4.62% | 14,569 |
| Jul 9, 2025 | 84.95 | 84.97 | 81.86 | 83.13 | - | -1.60% | 3,468 |
| Jul 8, 2025 | 82.36 | 88.59 | 82.21 | 84.48 | - | 2.99% | 29,513 |
| Jul 7, 2025 | 81.52 | 82.20 | 81.34 | 82.03 | - | -1.88% | 2,948 |
| Jul 4, 2025 | 84.00 | 84.00 | 82.57 | 83.60 | - | 0.98% | 164 |
| Jul 3, 2025 | 82.80 | 82.89 | 82.59 | 82.79 | - | -0.01% | 492 |
| Jul 2, 2025 | 80.80 | 84.96 | 80.80 | 82.80 | - | 3.16% | 18,281 |
| Jul 1, 2025 | 79.98 | 80.75 | 79.92 | 80.26 | - | 1.98% | 2,592 |
| Jun 30, 2025 | 79.09 | 79.11 | 78.41 | 78.70 | - | -1.96% | 2,308 |
| Jun 27, 2025 | 80.90 | 80.90 | 79.70 | 80.27 | - | -1.34% | 14,562 |
| Jun 26, 2025 | 78.09 | 82.01 | 78.09 | 81.36 | - | 5.48% | 17,294 |
| Jun 25, 2025 | 77.90 | 77.90 | 74.01 | 77.13 | - | -0.09% | 15,004 |
| Jun 24, 2025 | 75.94 | 77.36 | 75.77 | 77.20 | - | 2.70% | 37,189 |
| Jun 23, 2025 | 74.37 | 75.17 | 74.37 | 75.17 | - | 1.68% | 6,012 |
| Jun 20, 2025 | 75.04 | 75.21 | 73.73 | 73.93 | - | -2.12% | 11,737 |