Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil · Delayed Price · Currency is BRL 79.20
+3.12 (4.10%)
At close: Dec 3, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.17 | 78.48 | 77.65 | 78.08 | 78.08 | -1.41% | 1,697 |
| Dec 3, 2025 | 79.88 | 79.88 | 78.12 | 79.20 | 79.20 | 4.10% | 63 |
| Dec 2, 2025 | 77.29 | 77.29 | 75.74 | 76.08 | 76.08 | -0.96% | 89 |
| Dec 1, 2025 | 77.28 | 77.75 | 76.71 | 76.82 | 76.82 | 0.39% | 160 |
| Nov 28, 2025 | 75.57 | 77.00 | 75.57 | 76.52 | 76.52 | 2.07% | 57 |
| Nov 27, 2025 | 70.70 | 76.00 | 70.70 | 74.97 | 74.97 | -0.23% | 4,010 |
| Nov 26, 2025 | 74.15 | 75.32 | 74.15 | 75.14 | 75.14 | 2.02% | 1,152 |
| Nov 25, 2025 | 73.79 | 74.79 | 73.55 | 73.65 | 73.65 | 0.18% | 210 |
| Nov 24, 2025 | 72.17 | 73.84 | 71.83 | 73.52 | 73.52 | 2.60% | 31,296 |
| Nov 21, 2025 | 71.61 | 72.11 | 70.37 | 71.66 | 71.66 | -2.16% | 2,139 |
| Nov 19, 2025 | 72.72 | 75.00 | 72.72 | 73.24 | 73.24 | 2.66% | 8,948 |
| Nov 18, 2025 | 72.29 | 74.10 | 71.08 | 71.34 | 71.34 | 2.93% | 31,136 |
| Nov 17, 2025 | 70.00 | 70.38 | 69.10 | 69.31 | 69.31 | -3.06% | 1,423 |
| Nov 14, 2025 | 70.75 | 71.50 | 69.15 | 71.50 | 71.50 | -3.57% | 2,643 |
| Nov 13, 2025 | 73.39 | 74.15 | 71.10 | 74.15 | 74.15 | 0.83% | 679 |
| Nov 12, 2025 | 73.12 | 74.23 | 73.08 | 73.54 | 73.54 | 1.60% | 1,399 |
| Nov 11, 2025 | 72.56 | 72.56 | 72.35 | 72.38 | 72.38 | 0.57% | 1,438 |
| Nov 10, 2025 | 72.23 | 72.76 | 71.71 | 71.97 | 71.97 | 1.38% | 1,043 |
| Nov 7, 2025 | 70.01 | 71.40 | 69.52 | 70.99 | 70.99 | 3.03% | 6,808 |
| Nov 6, 2025 | 71.40 | 71.40 | 68.90 | 68.90 | 68.90 | -7.94% | 6,832 |
| Nov 5, 2025 | 71.40 | 74.84 | 71.04 | 74.84 | 74.84 | 5.93% | 1,155 |
| Nov 4, 2025 | 72.24 | 72.24 | 70.41 | 70.65 | 70.65 | -3.60% | 9,307 |
| Nov 3, 2025 | 73.92 | 74.27 | 72.38 | 73.29 | 73.29 | -0.37% | 37,710 |
| Oct 31, 2025 | 74.41 | 76.36 | 73.56 | 73.56 | 73.56 | -1.49% | 19,183 |
| Oct 30, 2025 | 75.05 | 75.75 | 73.56 | 74.67 | 74.67 | -2.06% | 30,675 |
| Oct 29, 2025 | 74.00 | 77.34 | 74.00 | 76.24 | 76.24 | 3.74% | 31,568 |
| Oct 28, 2025 | 72.88 | 74.78 | 72.83 | 73.49 | 73.49 | 0.07% | 39,698 |
| Oct 27, 2025 | 75.36 | 75.66 | 72.52 | 73.44 | 73.44 | -1.38% | 28,340 |
| Oct 24, 2025 | 74.17 | 74.54 | 72.58 | 74.47 | 74.47 | -0.53% | 1,442 |
| Oct 23, 2025 | 75.36 | 75.87 | 74.45 | 74.87 | 74.87 | 1.46% | 6,604 |
| Oct 22, 2025 | 73.59 | 73.99 | 72.31 | 73.79 | 73.79 | -0.16% | 8,263 |
| Oct 21, 2025 | 74.23 | 74.38 | 73.41 | 73.91 | 73.91 | -2.04% | 88 |
| Oct 20, 2025 | 75.02 | 75.51 | 74.53 | 75.45 | 75.45 | -2.62% | 10,323 |
| Oct 17, 2025 | 76.48 | 77.48 | 73.51 | 77.48 | 77.48 | 2.57% | 32,619 |
| Oct 16, 2025 | 76.56 | 76.56 | 74.72 | 75.54 | 75.54 | -0.84% | 19,430 |
| Oct 15, 2025 | 76.90 | 76.90 | 75.71 | 76.18 | 76.18 | 0.07% | 5,217 |
| Oct 14, 2025 | 76.40 | 77.48 | 74.53 | 76.13 | 76.13 | -2.77% | 13,153 |
| Oct 13, 2025 | 77.77 | 78.98 | 77.66 | 78.30 | 78.12 | 3.18% | 12,310 |
| Oct 10, 2025 | 77.99 | 79.88 | 74.84 | 75.89 | 75.71 | -0.80% | 48,430 |
| Oct 9, 2025 | 79.48 | 79.84 | 76.46 | 76.50 | 76.32 | 0.25% | 38,136 |
| Oct 8, 2025 | 73.98 | 76.72 | 73.80 | 76.31 | 76.13 | 4.95% | 30,876 |
| Oct 7, 2025 | 72.28 | 73.44 | 71.62 | 72.71 | 72.54 | 1.51% | 33,212 |
| Oct 6, 2025 | 70.78 | 73.28 | 70.42 | 71.63 | 71.46 | 1.20% | 70,025 |
| Oct 3, 2025 | 69.87 | 71.88 | 69.77 | 70.78 | 70.62 | 2.24% | 1,093 |
| Oct 2, 2025 | 68.60 | 69.51 | 68.48 | 69.23 | 69.07 | -0.39% | 5,290 |
| Oct 1, 2025 | 68.51 | 70.00 | 68.51 | 69.50 | 69.34 | 0.38% | 760 |
| Sep 30, 2025 | 67.28 | 69.27 | 66.36 | 69.24 | 69.08 | 4.34% | 1,369 |
| Sep 29, 2025 | 66.72 | 67.32 | 66.23 | 66.36 | 66.21 | 4.22% | 4,852 |
| Sep 26, 2025 | 63.80 | 64.43 | 63.54 | 63.67 | 63.52 | 1.24% | 5,333 |
| Sep 25, 2025 | 67.29 | 67.29 | 62.89 | 62.89 | 62.74 | -6.54% | 3,569 |