Freeport-McMoRan Inc. (TSX:FCXS)
Canada · Delayed Price · Currency is CAD 25.17
+0.87 (3.58%)
At close: Sep 22, 2026
TSX:FCXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 24.51 | 24.51 | 23.91 | 24.30 | 24.30 | 1.25% | 3,907 |
| Sep 18, 2026 | 23.98 | 24.04 | 23.85 | 24.00 | 24.00 | 0.33% | 1,135 |
| Sep 17, 2026 | 24.05 | 24.06 | 23.78 | 23.92 | 23.92 | 2.93% | 38,916 |
| Sep 16, 2026 | 23.47 | 23.63 | 22.93 | 23.24 | 23.24 | -0.43% | 8,012 |
| Sep 15, 2026 | 23.26 | 23.40 | 23.26 | 23.34 | 23.34 | -0.21% | 4,765 |
| Sep 14, 2026 | 22.76 | 23.50 | 22.62 | 23.39 | 23.39 | -2.62% | 5,536 |
| Sep 11, 2026 | 24.13 | 24.49 | 23.96 | 24.02 | 24.02 | -0.46% | 8,830 |
| Sep 10, 2026 | 23.59 | 24.13 | 23.52 | 24.13 | 24.13 | -6.22% | 23,321 |
| Sep 9, 2026 | 26.20 | 26.35 | 25.66 | 25.73 | 25.73 | -0.46% | 4,667 |
| Sep 8, 2026 | 25.81 | 26.49 | 25.58 | 25.85 | 25.85 | 5.38% | 26,912 |
| Sep 4, 2026 | 24.35 | 24.72 | 24.30 | 24.53 | 24.53 | 0.04% | 9,169 |
| Sep 3, 2026 | 25.33 | 25.33 | 24.30 | 24.52 | 24.52 | -1.29% | 10,397 |
| Sep 2, 2026 | 24.62 | 25.46 | 24.62 | 24.84 | 24.84 | 1.31% | 2,339 |
| Sep 1, 2026 | 24.70 | 25.29 | 24.52 | 24.52 | 24.52 | -3.88% | 3,609 |
| Aug 31, 2026 | 25.95 | 25.95 | 25.40 | 25.51 | 25.51 | -1.20% | 11,562 |
| Aug 28, 2026 | 26.46 | 26.46 | 25.77 | 25.82 | 25.82 | -2.64% | 2,031 |
| Aug 27, 2026 | 26.68 | 26.88 | 26.50 | 26.52 | 26.52 | -0.79% | 6,467 |
| Aug 26, 2026 | 26.86 | 27.02 | 26.49 | 26.73 | 26.73 | -1.04% | 15,251 |
| Aug 25, 2026 | 26.38 | 27.01 | 26.30 | 27.01 | 27.01 | 2.82% | 11,079 |
| Aug 24, 2026 | 26.58 | 26.58 | 25.98 | 26.27 | 26.27 | 1.51% | 9,696 |
| Aug 21, 2026 | 25.11 | 25.97 | 25.11 | 25.88 | 25.88 | 7.56% | 20,073 |
| Aug 20, 2026 | 23.18 | 24.09 | 23.08 | 24.06 | 24.06 | 3.08% | 23,591 |
| Aug 19, 2026 | 23.00 | 23.58 | 22.89 | 23.34 | 23.34 | 4.10% | 1,706 |
| Aug 18, 2026 | 22.60 | 22.76 | 22.30 | 22.42 | 22.42 | -3.20% | 1,293 |
| Aug 17, 2026 | 22.72 | 23.22 | 22.52 | 23.16 | 23.16 | 3.02% | 3,564 |
| Aug 14, 2026 | 22.44 | 22.74 | 22.44 | 22.48 | 22.48 | -0.62% | 2,380 |
| Aug 13, 2026 | 23.02 | 23.20 | 22.62 | 22.62 | 22.62 | -3.29% | 3,972 |
| Aug 12, 2026 | 23.57 | 23.57 | 23.37 | 23.39 | 23.39 | 0.52% | 3,308 |
| Aug 11, 2026 | 23.85 | 23.86 | 23.10 | 23.27 | 23.27 | -2.51% | 7,720 |
| Aug 10, 2026 | 23.44 | 24.02 | 23.43 | 23.87 | 23.87 | 1.40% | 3,318 |
| Aug 7, 2026 | 23.56 | 23.85 | 23.45 | 23.54 | 23.54 | 2.26% | 2,092 |
| Aug 6, 2026 | 23.12 | 23.52 | 23.00 | 23.02 | 23.02 | -1.71% | 3,890 |
| Aug 5, 2026 | 23.17 | 23.82 | 23.17 | 23.42 | 23.42 | 3.08% | 6,993 |
| Aug 4, 2026 | 22.76 | 22.83 | 22.34 | 22.72 | 22.72 | 7.12% | 5,297 |
| Jul 31, 2026 | 21.34 | 21.35 | 20.90 | 21.21 | 21.21 | -1.16% | 2,128 |
| Jul 30, 2026 | 21.40 | 21.51 | 21.06 | 21.46 | 21.46 | 5.82% | 3,851 |
| Jul 29, 2026 | 20.54 | 20.69 | 19.76 | 20.28 | 20.28 | -3.06% | 14,750 |
| Jul 28, 2026 | 20.53 | 21.15 | 20.36 | 20.92 | 20.92 | -1.18% | 3,708 |
| Jul 27, 2026 | 21.18 | 21.29 | 20.77 | 21.17 | 21.17 | 0.19% | 4,611 |
| Jul 24, 2026 | 21.10 | 21.30 | 20.76 | 21.13 | 21.13 | -1.49% | 4,302 |
| Jul 23, 2026 | 21.63 | 22.08 | 21.06 | 21.45 | 21.45 | -2.10% | 14,128 |
| Jul 22, 2026 | 21.46 | 21.91 | 21.43 | 21.91 | 21.91 | 3.35% | 10,594 |
| Jul 21, 2026 | 20.65 | 21.23 | 20.45 | 21.20 | 21.20 | 6.32% | 24,985 |
| Jul 20, 2026 | 20.00 | 20.00 | 19.85 | 19.94 | 19.94 | 0.71% | 12,551 |
| Jul 17, 2026 | 19.14 | 20.01 | 19.06 | 19.80 | 19.80 | - | 24,829 |
| Jul 16, 2026 | 20.16 | 20.23 | 19.75 | 19.80 | 19.80 | -4.12% | 3,032 |
| Jul 15, 2026 | 20.87 | 20.90 | 20.20 | 20.65 | 20.65 | -0.81% | 2,808 |
| Jul 14, 2026 | 21.19 | 21.22 | 20.86 | 20.87 | 20.82 | 3.27% | 15,857 |
| Jul 13, 2026 | 20.90 | 20.90 | 20.21 | 20.21 | 20.16 | -3.76% | 11,569 |
| Jul 10, 2026 | 20.49 | 21.00 | 20.49 | 21.00 | 20.95 | 2.44% | 7,602 |