Freeport-McMoRan Inc. (VIE:FCX)
Austria · Delayed Price · Currency is EUR 38.90
+0.77 (2.02%)
Last updated: Dec 5, 2025, 3:30 PM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.30 | 38.30 | 37.68 | 38.13 | 38.13 | -0.26% | 180 |
| Dec 3, 2025 | 37.04 | 38.23 | 37.04 | 38.23 | 38.23 | 4.73% | 312 |
| Dec 2, 2025 | 37.26 | 37.26 | 36.50 | 36.50 | 36.50 | -1.70% | - |
| Dec 1, 2025 | 37.23 | 37.33 | 37.13 | 37.13 | 37.13 | -0.34% | - |
| Nov 28, 2025 | 36.51 | 37.26 | 36.51 | 37.26 | 37.26 | 3.07% | - |
| Nov 27, 2025 | 36.34 | 36.34 | 36.15 | 36.15 | 36.15 | -0.95% | - |
| Nov 26, 2025 | 35.68 | 36.49 | 35.55 | 36.49 | 36.49 | 2.47% | - |
| Nov 25, 2025 | 35.47 | 35.80 | 35.39 | 35.61 | 35.61 | 0.42% | 312 |
| Nov 24, 2025 | 34.69 | 35.46 | 34.34 | 35.46 | 35.46 | 3.41% | 343 |
| Nov 21, 2025 | 34.33 | 34.66 | 34.20 | 34.29 | 34.29 | -4.00% | - |
| Nov 20, 2025 | 36.09 | 36.13 | 35.72 | 35.72 | 35.72 | -0.42% | - |
| Nov 19, 2025 | 34.94 | 36.41 | 34.94 | 35.87 | 35.87 | 1.63% | 1 |
| Nov 18, 2025 | 33.29 | 35.73 | 33.29 | 35.30 | 35.30 | 3.25% | 624 |
| Nov 17, 2025 | 34.66 | 34.73 | 34.19 | 34.19 | 34.19 | -2.06% | - |
| Nov 14, 2025 | 34.72 | 34.91 | 33.95 | 34.91 | 34.91 | -0.98% | - |
| Nov 13, 2025 | 36.12 | 36.12 | 35.25 | 35.25 | 35.25 | -2.75% | - |
| Nov 12, 2025 | 35.62 | 36.25 | 35.51 | 36.25 | 36.25 | 2.11% | - |
| Nov 11, 2025 | 35.31 | 35.50 | 35.12 | 35.50 | 35.50 | 1.43% | 30 |
| Nov 10, 2025 | 35.20 | 35.25 | 35.00 | 35.00 | 35.00 | 2.47% | - |
| Nov 7, 2025 | 34.35 | 34.43 | 34.15 | 34.15 | 34.15 | 1.10% | 312 |
| Nov 6, 2025 | 35.01 | 35.01 | 33.78 | 33.78 | 33.78 | -3.24% | 1 |
| Nov 5, 2025 | 34.32 | 34.91 | 34.32 | 34.91 | 34.91 | 0.32% | - |
| Nov 4, 2025 | 34.45 | 34.86 | 34.45 | 34.80 | 34.80 | -1.29% | 482 |
| Nov 3, 2025 | 36.19 | 36.29 | 35.26 | 35.26 | 35.26 | -2.80% | 312 |
| Oct 31, 2025 | 36.15 | 36.27 | 35.96 | 36.27 | 36.27 | 0.61% | - |
| Oct 30, 2025 | 36.47 | 36.55 | 35.70 | 36.05 | 36.05 | -3.08% | - |
| Oct 29, 2025 | 35.92 | 37.20 | 35.73 | 37.20 | 37.20 | 3.58% | - |
| Oct 28, 2025 | 34.90 | 35.91 | 34.85 | 35.91 | 35.91 | 2.28% | - |
| Oct 27, 2025 | 36.27 | 36.27 | 35.11 | 35.11 | 35.11 | -1.50% | - |
| Oct 24, 2025 | 35.74 | 35.87 | 35.42 | 35.65 | 35.65 | -1.21% | - |
| Oct 23, 2025 | 35.40 | 36.66 | 35.40 | 36.08 | 36.08 | 3.41% | 675 |
| Oct 22, 2025 | 35.71 | 35.71 | 34.89 | 34.89 | 34.89 | -1.80% | - |
| Oct 21, 2025 | 36.32 | 36.32 | 35.53 | 35.53 | 35.53 | -1.26% | - |
| Oct 20, 2025 | 35.92 | 36.14 | 35.73 | 35.99 | 35.99 | 2.38% | 1 |
| Oct 17, 2025 | 35.23 | 35.73 | 34.96 | 35.15 | 35.15 | -1.51% | 1 |
| Oct 16, 2025 | 35.97 | 36.12 | 35.69 | 35.69 | 35.69 | -1.54% | 1 |
| Oct 15, 2025 | 36.96 | 37.25 | 36.25 | 36.25 | 36.25 | -2.92% | 313 |
| Oct 13, 2025 | 37.77 | 37.77 | 36.62 | 37.34 | 37.21 | 4.36% | 329 |
| Oct 10, 2025 | 37.44 | 37.75 | 35.78 | 35.78 | 35.66 | -4.95% | 330 |
| Oct 9, 2025 | 38.05 | 38.16 | 37.65 | 37.65 | 37.51 | 2.20% | 326 |
| Oct 8, 2025 | 35.53 | 36.84 | 35.53 | 36.84 | 36.71 | 5.71% | 958 |
| Oct 7, 2025 | 35.03 | 35.03 | 34.84 | 34.85 | 34.72 | -0.20% | 30 |
| Oct 6, 2025 | 34.41 | 34.92 | 34.36 | 34.92 | 34.79 | 2.57% | - |
| Oct 3, 2025 | 33.44 | 34.04 | 33.44 | 34.04 | 33.92 | 2.72% | 43 |
| Oct 2, 2025 | 33.34 | 33.71 | 33.14 | 33.14 | 33.03 | -0.61% | 312 |
| Oct 1, 2025 | 33.08 | 33.43 | 33.08 | 33.35 | 33.23 | 3.03% | 537 |
| Sep 30, 2025 | 31.86 | 32.53 | 31.86 | 32.37 | 32.25 | 0.83% | 534 |
| Sep 29, 2025 | 31.21 | 32.10 | 30.89 | 32.10 | 31.99 | 4.73% | 267 |
| Sep 26, 2025 | 30.16 | 30.65 | 30.07 | 30.65 | 30.54 | 0.71% | 18 |
| Sep 25, 2025 | 32.67 | 32.79 | 30.44 | 30.44 | 30.33 | -11.95% | 620 |