Skip to main content
logo
Freeport-McMoRan Inc. (TSX:FCXS)
Canada flag Canada · Delayed Price · Currency is CAD
21.65
+0.66 (3.14%)
Nov 2, 2026, 1:08 PM EST

TSX:FCXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202621.3221.9221.3021.6521.653.14%13,258
Oct 30, 202621.1821.4120.6820.9920.99-5.24%14,763
Oct 29, 202621.9322.3321.6222.1522.15-0.81%4,911
Oct 28, 202621.9922.3321.9022.3322.330.68%13,440
Oct 27, 202622.1822.3621.6122.1822.181.09%24,650
Oct 26, 202621.9522.0221.6221.9421.94-38,727
Oct 23, 202621.7022.0921.6721.9421.940.97%11,747
Oct 22, 202622.3922.3921.6621.7321.73-6.09%44,650
Oct 21, 202623.0623.1722.6323.1423.14-0.30%5,415
Oct 20, 202623.0623.4122.6323.2123.21-1.19%19,113
Oct 19, 202623.3923.5623.2023.4923.490.56%37,526
Oct 16, 202623.5024.1123.2023.3623.36-0.85%8,422
Oct 15, 202622.6323.5822.3023.5623.561.03%14,890
Oct 14, 202623.8824.0423.1223.3723.32-4.30%17,377
Oct 13, 202624.4124.5624.0924.4224.37-1.41%11,284
Oct 9, 202624.5324.8424.4324.7724.723.68%4,990
Oct 8, 202623.8324.1523.6823.8923.84-1.36%12,390
Oct 7, 202623.8324.2523.8224.2224.17-1.02%8,861
Oct 6, 202624.0024.6323.9024.4724.42-9,159
Oct 5, 202624.3424.7024.0924.4724.420.87%7,231
Oct 2, 202623.8724.5823.8624.2624.213.85%10,634
Oct 1, 202623.4323.4523.0623.3623.31-0.97%11,665
Sep 30, 202624.0724.9523.5923.5923.54-1.09%49,032
Sep 29, 202624.1824.1823.7123.8523.80-1.81%6,046
Sep 28, 202623.4224.3723.4224.2924.24-0.29%6,541
Sep 25, 202624.3424.4524.2224.3624.310.08%7,143
Sep 24, 202624.0824.5024.0824.3424.29-0.65%7,696
Sep 23, 202624.3024.5024.0924.5024.45-2.66%9,822
Sep 22, 202624.5725.1824.5625.1725.123.58%10,983
Sep 21, 202624.5124.5123.9124.3024.251.25%3,907
Sep 18, 202623.9824.0423.8524.0023.950.33%1,135
Sep 17, 202624.0524.0623.7823.9223.872.93%38,916
Sep 16, 202623.4723.6322.9323.2423.19-0.43%8,012
Sep 15, 202623.2623.4023.2623.3423.29-0.21%4,765
Sep 14, 202622.7623.5022.6223.3923.34-2.62%5,536
Sep 11, 202624.1324.4923.9624.0223.97-0.46%8,830
Sep 10, 202623.5924.1323.5224.1324.08-6.22%23,321
Sep 9, 202626.2026.3525.6625.7325.67-0.46%4,667
Sep 8, 202625.8126.4925.5825.8525.795.38%26,912
Sep 4, 202624.3524.7224.3024.5324.480.04%9,169
Sep 3, 202625.3325.3324.3024.5224.47-1.29%10,397
Sep 2, 202624.6225.4624.6224.8424.791.31%2,339
Sep 1, 202624.7025.2924.5224.5224.47-3.88%3,609
Aug 31, 202625.9525.9525.4025.5125.46-1.20%11,562
Aug 28, 202626.4626.4625.7725.8225.76-2.64%2,031
Aug 27, 202626.6826.8826.5026.5226.46-0.79%6,467
Aug 26, 202626.8627.0226.4926.7326.67-1.04%15,251
Aug 25, 202626.3827.0126.3027.0126.952.82%11,079
Aug 24, 202626.5826.5825.9826.2726.211.51%9,696
Aug 21, 202625.1125.9725.1125.8825.827.56%20,073