Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil · Delayed Price · Currency is BRL 76.31
+3.60 (4.95%)
At close: Oct 7, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 77.99 | 79.88 | 74.84 | 75.89 | 75.89 | -0.80% | 48,430 |
| Oct 9, 2025 | 79.48 | 79.84 | 76.46 | 76.50 | 76.50 | 0.25% | 38,136 |
| Oct 8, 2025 | 73.98 | 76.72 | 73.80 | 76.31 | 76.31 | 4.95% | 30,876 |
| Oct 7, 2025 | 72.28 | 73.44 | 71.62 | 72.71 | 72.71 | 1.51% | 33,212 |
| Oct 6, 2025 | 70.78 | 73.28 | 70.42 | 71.63 | 71.63 | 1.20% | 70,065 |
| Oct 3, 2025 | 69.87 | 71.88 | 69.77 | 70.78 | 70.78 | 2.24% | 1,093 |
| Oct 2, 2025 | 68.60 | 69.51 | 68.48 | 69.23 | 69.23 | -0.39% | 5,290 |
| Oct 1, 2025 | 68.51 | 70.00 | 68.51 | 69.50 | 69.50 | 0.38% | 760 |
| Sep 30, 2025 | 67.28 | 69.27 | 66.36 | 69.24 | 69.24 | 4.34% | 1,531 |
| Sep 29, 2025 | 66.72 | 67.32 | 66.23 | 66.36 | 66.36 | 4.22% | 4,852 |
| Sep 26, 2025 | 63.80 | 64.43 | 63.54 | 63.67 | 63.67 | 1.24% | 5,333 |
| Sep 25, 2025 | 67.29 | 67.29 | 62.89 | 62.89 | 62.89 | -6.54% | 3,569 |
| Sep 24, 2025 | 74.99 | 74.99 | 67.28 | 67.29 | 67.29 | -15.39% | 13,228 |
| Sep 23, 2025 | 80.13 | 80.13 | 79.53 | 79.53 | 79.53 | -0.36% | 49 |
| Sep 22, 2025 | 79.70 | 80.06 | 79.64 | 79.82 | 79.82 | -0.31% | 125 |
| Sep 19, 2025 | 80.89 | 81.00 | 79.68 | 80.07 | 80.07 | -0.01% | 75 |
| Sep 18, 2025 | 78.91 | 80.16 | 78.91 | 80.08 | 80.08 | -0.68% | 16 |
| Sep 17, 2025 | 80.64 | 80.88 | 80.63 | 80.63 | 80.63 | 0.71% | 94 |
| Sep 16, 2025 | 80.80 | 81.08 | 79.38 | 80.06 | 80.06 | -0.92% | 68 |
| Sep 15, 2025 | 79.29 | 80.80 | 79.29 | 80.80 | 80.80 | 1.22% | 15 |
| Sep 12, 2025 | 80.02 | 80.26 | 78.42 | 79.83 | 79.83 | -2.86% | 138 |
| Sep 11, 2025 | 81.33 | 82.60 | 81.27 | 82.18 | 82.18 | 1.17% | 221 |
| Sep 10, 2025 | 80.22 | 81.52 | 80.06 | 81.23 | 81.23 | 2.32% | 158 |
| Sep 9, 2025 | 80.15 | 80.15 | 78.99 | 79.39 | 79.39 | -5.94% | 1,316 |
| Sep 8, 2025 | 83.98 | 84.40 | 83.85 | 84.40 | 84.40 | 1.34% | 6 |
| Sep 5, 2025 | 83.84 | 83.84 | 83.28 | 83.28 | 83.28 | 0.64% | 403 |
| Sep 4, 2025 | 83.50 | 83.50 | 82.75 | 82.75 | 82.75 | -1.34% | 102 |
| Sep 3, 2025 | 82.08 | 84.23 | 82.08 | 83.87 | 83.87 | 2.36% | 411 |
| Sep 2, 2025 | 79.24 | 81.94 | 79.24 | 81.94 | 81.94 | 2.12% | 40 |
| Sep 1, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - | - |
| Aug 29, 2025 | 80.37 | 80.47 | 79.95 | 80.24 | 80.24 | 0.25% | 689 |
| Aug 28, 2025 | 79.89 | 80.10 | 79.85 | 80.04 | 80.04 | 1.18% | 230 |
| Aug 27, 2025 | 79.34 | 79.54 | 79.00 | 79.11 | 79.11 | -1.09% | 104 |
| Aug 26, 2025 | 79.42 | 80.30 | 79.42 | 79.98 | 79.98 | 1.81% | 215 |
| Aug 25, 2025 | 78.27 | 78.56 | 78.27 | 78.56 | 78.56 | 0.50% | 8 |
| Aug 22, 2025 | 77.51 | 78.17 | 77.51 | 78.17 | 78.17 | 2.71% | 2,031 |
| Aug 21, 2025 | 75.69 | 76.11 | 75.52 | 76.11 | 76.11 | 1.06% | 3,173 |
| Aug 20, 2025 | 75.55 | 75.57 | 74.94 | 75.31 | 75.31 | -0.29% | 5,731 |
| Aug 19, 2025 | 75.25 | 75.53 | 75.00 | 75.53 | 75.53 | 0.51% | 2,065 |
| Aug 18, 2025 | 75.78 | 75.78 | 74.94 | 75.15 | 75.15 | -1.24% | 10 |
| Aug 15, 2025 | 76.65 | 76.65 | 76.09 | 76.09 | 76.09 | -0.09% | 7 |
| Aug 14, 2025 | 74.93 | 76.16 | 74.93 | 76.16 | 76.16 | -0.42% | 4,051 |
| Aug 13, 2025 | 76.19 | 77.35 | 75.83 | 76.48 | 76.48 | 1.27% | 33,739 |
| Aug 12, 2025 | 75.89 | 76.24 | 75.52 | 75.52 | 75.52 | 0.61% | 8,017 |
| Aug 11, 2025 | 77.39 | 77.51 | 74.99 | 75.06 | 75.06 | -1.30% | 6,692 |
| Aug 8, 2025 | 74.00 | 76.16 | 74.00 | 76.05 | 76.05 | 3.22% | 16,495 |
| Aug 7, 2025 | 74.32 | 74.47 | 73.40 | 73.68 | 73.68 | 1.17% | 18,966 |
| Aug 6, 2025 | 73.50 | 73.88 | 72.80 | 72.83 | 72.83 | -0.42% | 15,496 |
| Aug 5, 2025 | 73.79 | 73.79 | 73.08 | 73.14 | 73.14 | -1.16% | 35,454 |
| Aug 4, 2025 | 74.05 | 74.57 | 73.46 | 74.00 | 74.00 | 0.01% | 10,088 |