Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil · Delayed Price · Currency is BRL 80.63
+0.57 (0.71%)
At close: Sep 16, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 80.80 | 81.08 | 79.38 | 80.06 | - | -0.92% | 74 |
| Sep 15, 2025 | 79.29 | 80.80 | 79.29 | 80.80 | - | 1.22% | 15 |
| Sep 12, 2025 | 80.02 | 80.26 | 78.42 | 79.83 | - | -2.86% | 138 |
| Sep 11, 2025 | 81.33 | 82.60 | 81.27 | 82.18 | - | 1.17% | 221 |
| Sep 10, 2025 | 80.22 | 81.52 | 80.06 | 81.23 | - | 2.32% | 158 |
| Sep 9, 2025 | 80.15 | 80.15 | 78.99 | 79.39 | - | -5.94% | 1,316 |
| Sep 8, 2025 | 83.98 | 84.40 | 83.85 | 84.40 | - | 1.34% | 6 |
| Sep 5, 2025 | 83.84 | 83.84 | 83.28 | 83.28 | - | 0.64% | 403 |
| Sep 4, 2025 | 83.50 | 83.50 | 82.75 | 82.75 | - | -1.34% | 102 |
| Sep 3, 2025 | 82.08 | 84.23 | 82.08 | 83.87 | - | 2.36% | 411 |
| Sep 2, 2025 | 79.24 | 81.94 | 79.24 | 81.94 | - | 2.12% | 40 |
| Sep 1, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | - | - | - |
| Aug 29, 2025 | 80.37 | 80.47 | 79.95 | 80.24 | - | 0.25% | 689 |
| Aug 28, 2025 | 79.89 | 80.10 | 79.85 | 80.04 | - | 1.18% | 230 |
| Aug 27, 2025 | 79.34 | 79.54 | 79.00 | 79.11 | - | -1.09% | 104 |
| 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 |