Freeport-McMoRan Inc. (VIE:FCX)
Austria · Delayed Price · Currency is EUR 39.34
0.00 (0.00%)
At close: Sep 8, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 39.56 | 39.61 | 39.21 | 39.34 | - | - | 1 |
| Sep 5, 2025 | 39.43 | 39.89 | 39.34 | 39.34 | - | 0.51% | 238 |
| Sep 4, 2025 | 39.35 | 39.37 | 39.01 | 39.14 | - | -0.31% | 268 |
| Sep 3, 2025 | 38.55 | 39.26 | 38.55 | 39.26 | - | 3.21% | 655 |
| Sep 2, 2025 | 38.00 | 38.04 | 37.17 | 38.04 | - | 0.30% | 267 |
| Sep 1, 2025 | 37.86 | 37.96 | 37.84 | 37.93 | - | -0.38% | - |
| Aug 29, 2025 | 37.87 | 38.10 | 37.87 | 38.07 | - | 0.13% | - |
| Aug 28, 2025 | 37.66 | 38.02 | 37.66 | 38.02 | - | 0.53% | - |
| Aug 27, 2025 | 38.17 | 38.17 | 37.82 | 37.82 | - | 0.37% | - |
| Aug 26, 2025 | 37.59 | 37.68 | 37.39 | 37.68 | - | 1.02% | - |
| Aug 25, 2025 | 36.98 | 37.30 | 36.98 | 37.30 | - | 1.47% | 1 |
| Aug 22, 2025 | 35.90 | 36.98 | 35.90 | 36.76 | - | 3.00% | 1 |
| Aug 21, 2025 | 35.56 | 35.78 | 35.32 | 35.69 | - | 0.39% | 1 |
| Aug 20, 2025 | 35.25 | 35.55 | 35.25 | 35.55 | - | -0.06% | 2 |
| Aug 19, 2025 | 35.63 | 35.99 | 35.57 | 35.57 | - | -0.59% | 2 |
| Aug 18, 2025 | 36.25 | 36.31 | 35.78 | 35.78 | - | -1.60% | - |
| Aug 15, 2025 | 36.45 | 36.45 | 36.34 | 36.36 | - | 1.31% | - |
| Aug 14, 2025 | 36.14 | 36.48 | 35.89 | 35.89 | - | -0.91% | 288 |
| Aug 13, 2025 | 36.15 | 36.45 | 36.15 | 36.22 | - | -0.03% | - |
| Aug 12, 2025 | 35.99 | 36.64 | 35.75 | 36.23 | - | 1.14% | 269 |
| Aug 11, 2025 | 36.43 | 36.52 | 35.82 | 35.82 | - | -0.33% | - |
| Aug 8, 2025 | 35.01 | 35.94 | 35.01 | 35.94 | - | 3.81% | - |
| Aug 7, 2025 | 34.31 | 34.96 | 34.31 | 34.62 | - | 0.26% | 367 |
| Aug 6, 2025 | 34.81 | 34.81 | 34.53 | 34.53 | - | -0.03% | - |
| Aug 5, 2025 | 35.08 | 35.08 | 34.54 | 34.54 | - | -1.37% | 267 |
| Aug 4, 2025 | 34.81 | 35.04 | 34.59 | 35.02 | - | 1.57% | - |
| Aug 1, 2025 | 34.86 | 34.86 | 34.46 | 34.48 | - | -1.32% | 160 |
| Jul 31, 2025 | 34.22 | 34.94 | 34.06 | 34.94 | - | -6.23% | 534 |
| Jul 30, 2025 | 37.47 | 37.59 | 37.26 | 37.26 | - | 0.36% | - |
| Jul 29, 2025 | 37.63 | 38.07 | 37.13 | 37.13 | - | -0.92% | - |
| Jul 28, 2025 | 38.62 | 38.64 | 37.47 | 37.47 | - | -1.11% | 267 |
| Jul 25, 2025 | 37.90 | 38.12 | 37.82 | 37.89 | - | -0.12% | - |
| Jul 24, 2025 | 38.39 | 38.39 | 37.80 | 37.94 | - | -1.66% | 430 |
| Jul 23, 2025 | 39.17 | 39.47 | 38.28 | 38.58 | - | -1.57% | 270 |
| Jul 22, 2025 | 38.84 | 39.40 | 38.84 | 39.19 | - | -0.08% | 2 |
| Jul 21, 2025 | 38.95 | 39.27 | 38.95 | 39.22 | - | 1.98% | - |
| Jul 18, 2025 | 38.50 | 38.58 | 38.27 | 38.46 | - | 1.21% | - |
| Jul 17, 2025 | 37.92 | 38.00 | 37.78 | 38.00 | - | 1.84% | - |
| Jul 16, 2025 | 37.71 | 38.05 | 37.32 | 37.32 | - | -0.60% | 160 |
| Jul 15, 2025 | 38.76 | 38.91 | 37.54 | 37.54 | - | -5.03% | - |
| Jul 14, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | - | - | - |
| Jul 11, 2025 | 40.32 | 40.32 | 39.20 | 39.53 | - | -1.80% | 502 |
| Jul 10, 2025 | 39.56 | 40.29 | 39.56 | 40.26 | - | 4.07% | 3 |
| Jul 9, 2025 | 40.54 | 40.54 | 38.68 | 38.68 | - | 0.31% | - |
| Jul 8, 2025 | 38.54 | 39.06 | 38.54 | 38.56 | - | 0.84% | 3 |
| Jul 7, 2025 | 38.46 | 38.67 | 38.24 | 38.24 | - | -1.07% | 1 |
| Jul 4, 2025 | 38.75 | 38.75 | 38.43 | 38.66 | - | -0.78% | - |
| Jul 3, 2025 | 38.92 | 39.09 | 38.66 | 38.96 | - | -0.54% | 260 |
| Jul 2, 2025 | 37.62 | 39.17 | 37.61 | 39.17 | - | 4.79% | 528 |
| Jul 1, 2025 | 37.02 | 37.38 | 37.02 | 37.38 | - | 0.08% | - |