Freeport-McMoRan Inc. (VIE:FCX)
Austria · Delayed Price · Currency is EUR 36.23
+0.41 (1.14%)
At close: Aug 12, 2025, 5:30 PM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 30, 2025 | 37.58 | 37.67 | 37.32 | 37.35 | - | -0.57% | 3 |
| Jun 27, 2025 | 38.29 | 38.29 | 37.57 | 37.57 | - | -0.99% | 817 |
| Jun 26, 2025 | 35.68 | 38.04 | 35.68 | 37.94 | - | 6.93% | 556 |
| Jun 25, 2025 | 36.23 | 36.32 | 35.48 | 35.48 | - | -1.17% | 557 |
| Jun 24, 2025 | 35.83 | 35.90 | 35.41 | 35.90 | - | 2.37% | 3 |
| Jun 23, 2025 | 34.90 | 35.10 | 34.87 | 35.07 | - | -0.50% | 4 |
| Jun 20, 2025 | 35.26 | 35.84 | 35.25 | 35.25 | - | 0.41% | 831 |
| Jun 19, 2025 | 35.60 | 35.60 | 35.10 | 35.10 | - | -2.16% | 2 |
| Jun 18, 2025 | 36.10 | 36.14 | 35.88 | 35.88 | - | 0.13% | - |
| Jun 17, 2025 | 35.79 | 36.20 | 35.79 | 35.83 | - | -1.84% | 1,112 |
| Jun 16, 2025 | 35.78 | 36.50 | 35.78 | 36.50 | - | 2.60% | 429 |
| Jun 13, 2025 | 34.51 | 35.58 | 34.51 | 35.58 | - | -0.29% | 277 |
| Jun 12, 2025 | 35.72 | 35.86 | 34.93 | 35.68 | - | -1.00% | 1,112 |
| Jun 11, 2025 | 37.08 | 37.08 | 36.04 | 36.04 | - | -2.17% | - |
| Jun 10, 2025 | 37.16 | 37.16 | 36.84 | 36.84 | - | -1.21% | - |
| Jun 9, 2025 | 36.69 | 37.29 | 36.48 | 37.29 | - | 1.80% | 310 |
| Jun 6, 2025 | 36.76 | 36.92 | 36.47 | 36.63 | - | -1.11% | 548 |
| Jun 5, 2025 | 36.04 | 37.04 | 36.02 | 37.04 | - | 3.90% | - |
| Jun 4, 2025 | 35.42 | 35.85 | 35.42 | 35.65 | - | 0.96% | 278 |