Freeport-McMoRan Inc. (VIE:FCX)
36.08
+1.19 (3.41%)
At close: Oct 23, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 37.52 | 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 |
| Sep 24, 2025 | 38.54 | 38.74 | 34.57 | 34.57 | 34.45 | -11.05% | 534 |
| Sep 23, 2025 | 38.32 | 38.86 | 38.24 | 38.86 | 38.73 | 2.18% | - |
| Sep 22, 2025 | 38.33 | 38.41 | 38.03 | 38.03 | 37.90 | -0.52% | 50 |
| Sep 19, 2025 | 38.16 | 38.77 | 38.16 | 38.23 | 38.10 | 0.50% | 267 |
| Sep 18, 2025 | 38.20 | 38.62 | 38.04 | 38.04 | 37.91 | -1.19% | - |
| Sep 17, 2025 | 37.96 | 38.50 | 37.69 | 38.50 | 38.37 | 1.21% | - |
| Sep 16, 2025 | 38.68 | 38.70 | 38.04 | 38.04 | 37.91 | 0.05% | - |
| Sep 15, 2025 | 38.06 | 38.24 | 38.02 | 38.02 | 37.89 | 0.16% | 300 |
| Sep 12, 2025 | 38.81 | 39.17 | 37.96 | 37.96 | 37.83 | -1.96% | - |
| Sep 11, 2025 | 38.45 | 38.72 | 38.35 | 38.72 | 38.59 | 1.26% | 355 |
| Sep 10, 2025 | 37.77 | 38.24 | 37.68 | 38.24 | 38.11 | 1.77% | - |
| Sep 9, 2025 | 39.73 | 40.05 | 37.58 | 37.58 | 37.45 | -4.49% | 687 |
| Sep 8, 2025 | 39.56 | 39.61 | 39.21 | 39.34 | 39.20 | - | 1 |
| Sep 5, 2025 | 39.43 | 39.89 | 39.34 | 39.34 | 39.20 | 0.51% | 238 |
| Sep 4, 2025 | 39.35 | 39.37 | 39.01 | 39.14 | 39.00 | -0.31% | 268 |
| Sep 3, 2025 | 38.55 | 39.26 | 38.55 | 39.26 | 39.12 | 3.21% | 655 |
| Sep 2, 2025 | 38.00 | 38.04 | 37.17 | 38.04 | 37.91 | 0.30% | 267 |
| Sep 1, 2025 | 37.86 | 37.96 | 37.84 | 37.93 | 37.79 | -0.38% | - |
| Aug 29, 2025 | 37.87 | 38.10 | 37.87 | 38.07 | 37.94 | 0.13% | - |
| Aug 28, 2025 | 37.66 | 38.02 | 37.66 | 38.02 | 37.89 | 0.53% | - |
| Aug 27, 2025 | 38.17 | 38.17 | 37.82 | 37.82 | 37.69 | 0.37% | - |
| Aug 26, 2025 | 37.59 | 37.68 | 37.39 | 37.68 | 37.55 | 1.02% | - |
| Aug 25, 2025 | 36.98 | 37.30 | 36.98 | 37.30 | 37.17 | 1.47% | 1 |
| Aug 22, 2025 | 35.90 | 36.98 | 35.90 | 36.76 | 36.63 | 3.00% | 1 |
| Aug 21, 2025 | 35.56 | 35.78 | 35.32 | 35.69 | 35.57 | 0.39% | 1 |
| Aug 20, 2025 | 35.25 | 35.55 | 35.25 | 35.55 | 35.43 | -0.06% | 2 |
| Aug 19, 2025 | 35.63 | 35.99 | 35.57 | 35.57 | 35.45 | -0.59% | 2 |
| Aug 18, 2025 | 36.25 | 36.31 | 35.78 | 35.78 | 35.66 | -1.60% | - |
| Aug 15, 2025 | 36.45 | 36.45 | 36.34 | 36.36 | 36.23 | 1.31% | - |
| Aug 14, 2025 | 36.14 | 36.48 | 35.89 | 35.89 | 35.77 | -0.91% | 288 |