Freeport-McMoRan Inc. (TSX:FCXS)
Canada · Delayed Price · Currency is CAD 24.77
+0.88 (3.68%)
Oct 9, 2026, 3:57 PM EST
TSX:FCXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.53 | 24.84 | 24.43 | 24.77 | 24.77 | 3.68% | 4,990 |
| Oct 8, 2026 | 23.83 | 24.15 | 23.68 | 23.89 | 23.89 | -1.36% | 12,390 |
| Oct 7, 2026 | 23.83 | 24.25 | 23.82 | 24.22 | 24.22 | -1.02% | 8,861 |
| Oct 6, 2026 | 24.00 | 24.63 | 23.90 | 24.47 | 24.47 | - | 9,159 |
| Oct 5, 2026 | 24.34 | 24.70 | 24.09 | 24.47 | 24.47 | 0.87% | 7,231 |
| Oct 2, 2026 | 23.87 | 24.58 | 23.86 | 24.26 | 24.26 | 3.85% | 10,634 |
| Oct 1, 2026 | 23.43 | 23.45 | 23.06 | 23.36 | 23.36 | -0.97% | 11,665 |
| Sep 30, 2026 | 24.07 | 24.95 | 23.59 | 23.59 | 23.59 | -1.09% | 49,032 |
| Sep 29, 2026 | 24.18 | 24.18 | 23.71 | 23.85 | 23.85 | -1.81% | 6,046 |
| Sep 28, 2026 | 23.42 | 24.37 | 23.42 | 24.29 | 24.29 | -0.29% | 6,541 |
| Sep 25, 2026 | 24.34 | 24.45 | 24.22 | 24.36 | 24.36 | 0.08% | 7,143 |
| Sep 24, 2026 | 24.08 | 24.50 | 24.08 | 24.34 | 24.34 | -0.65% | 7,696 |
| Sep 23, 2026 | 24.30 | 24.50 | 24.09 | 24.50 | 24.50 | -2.66% | 9,822 |
| Sep 22, 2026 | 24.57 | 25.18 | 24.56 | 25.17 | 25.17 | 3.58% | 10,983 |
| 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 |