Freeport-McMoRan Inc. (VIE:FCX)
Austria · Delayed Price · Currency is EUR 59.42
+0.39 (0.66%)
At close: Oct 29, 2026
VIE:FCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 59.07 | 59.42 | 58.46 | 59.42 | 59.42 | 0.66% | 1 |
| Oct 28, 2026 | 59.52 | 59.52 | 58.67 | 59.03 | 59.03 | -0.51% | 1 |
| Oct 27, 2026 | 58.25 | 59.33 | 57.81 | 59.33 | 59.33 | 1.51% | 278 |
| Oct 23, 2026 | 57.72 | 58.45 | 57.45 | 58.45 | 58.45 | 0.60% | - |
| Oct 22, 2026 | 59.55 | 59.55 | 57.97 | 58.10 | 58.10 | -4.46% | 149 |
| Oct 21, 2026 | 61.37 | 61.37 | 60.69 | 60.81 | 60.81 | -0.80% | 1 |
| Oct 20, 2026 | 61.94 | 61.94 | 60.09 | 61.30 | 61.30 | -1.32% | 161 |
| Oct 19, 2026 | 62.75 | 62.75 | 62.01 | 62.12 | 62.12 | -1.08% | 1 |
| Oct 16, 2026 | 62.53 | 62.80 | 62.33 | 62.80 | 62.80 | 1.55% | 1 |
| Oct 15, 2026 | 61.45 | 61.84 | 60.14 | 61.84 | 61.84 | -3.23% | 1 |
| Oct 13, 2026 | 65.38 | 65.71 | 63.93 | 64.04 | 63.91 | -2.98% | 1 |
| Oct 12, 2026 | 65.98 | 66.01 | 65.41 | 66.01 | 65.87 | 0.53% | 1 |
| Oct 9, 2026 | 64.48 | 65.66 | 64.48 | 65.66 | 65.52 | 3.39% | 1 |
| Oct 8, 2026 | 63.60 | 63.81 | 62.75 | 63.51 | 63.38 | -0.44% | 1 |
| Oct 7, 2026 | 64.03 | 64.44 | 63.42 | 63.79 | 63.66 | -0.75% | 1 |
| Oct 6, 2026 | 64.91 | 65.19 | 64.27 | 64.27 | 64.13 | -1.02% | 1 |
| Oct 5, 2026 | 64.43 | 64.93 | 64.01 | 64.93 | 64.79 | 1.91% | 1 |
| Oct 2, 2026 | 61.71 | 63.71 | 61.27 | 63.71 | 63.58 | 4.17% | 1 |
| Oct 1, 2026 | 62.11 | 62.11 | 60.76 | 61.16 | 61.03 | -2.80% | 8 |
| Sep 30, 2026 | 62.51 | 63.00 | 62.35 | 62.92 | 62.79 | 1.24% | 106 |
| Sep 29, 2026 | 63.32 | 63.90 | 62.15 | 62.15 | 62.02 | -0.94% | 6 |
| Sep 28, 2026 | 62.08 | 62.74 | 60.62 | 62.74 | 62.61 | -1.15% | 193 |
| Sep 25, 2026 | 63.50 | 63.71 | 63.10 | 63.47 | 63.34 | 0.76% | 142 |
| Sep 24, 2026 | 63.48 | 63.48 | 62.95 | 62.99 | 62.86 | -0.87% | 12 |
| Sep 23, 2026 | 64.75 | 64.75 | 63.19 | 63.54 | 63.41 | -1.12% | 11 |
| Sep 22, 2026 | 62.83 | 64.26 | 62.83 | 64.26 | 64.12 | 3.25% | 200 |
| Sep 21, 2026 | 62.55 | 63.50 | 62.24 | 62.24 | 62.11 | 0.92% | 13 |
| Sep 18, 2026 | 62.04 | 62.41 | 61.67 | 61.67 | 61.54 | -0.82% | 17 |
| Sep 17, 2026 | 61.17 | 62.18 | 61.17 | 62.18 | 62.05 | 2.88% | 200 |
| Sep 16, 2026 | 60.53 | 61.50 | 60.44 | 60.44 | 60.31 | 1.75% | 779 |
| Sep 15, 2026 | 59.95 | 60.29 | 58.59 | 59.40 | 59.27 | -0.60% | 1,349 |
| Sep 14, 2026 | 60.69 | 60.69 | 58.29 | 59.76 | 59.63 | -3.83% | 665 |
| Sep 11, 2026 | 62.17 | 62.31 | 61.71 | 62.14 | 62.01 | 1.94% | 257 |
| Sep 10, 2026 | 65.71 | 65.71 | 59.85 | 60.96 | 60.83 | -7.10% | 1,397 |
| Sep 9, 2026 | 66.35 | 66.87 | 65.39 | 65.62 | 65.48 | -2.23% | 747 |
| Sep 8, 2026 | 63.80 | 67.12 | 63.56 | 67.12 | 66.98 | 5.53% | 1,786 |
| Sep 7, 2026 | 62.40 | 63.60 | 62.40 | 63.60 | 63.47 | 1.81% | 256 |
| Sep 4, 2026 | 62.38 | 62.98 | 61.06 | 62.47 | 62.34 | -0.65% | 418 |
| Sep 3, 2026 | 63.89 | 65.28 | 62.48 | 62.88 | 62.75 | -1.23% | 1,342 |
| Sep 2, 2026 | 62.44 | 64.30 | 62.20 | 63.66 | 63.53 | -0.03% | 1,196 |
| Sep 1, 2026 | 65.88 | 65.88 | 63.37 | 63.68 | 63.55 | -2.27% | 325 |
| Aug 31, 2026 | 65.84 | 66.38 | 65.16 | 65.16 | 65.02 | -2.99% | 337 |
| Aug 28, 2026 | 67.29 | 68.00 | 67.17 | 67.17 | 67.03 | -1.28% | 27 |
| Aug 27, 2026 | 67.85 | 68.04 | 67.16 | 68.04 | 67.90 | 0.24% | 500 |
| Aug 26, 2026 | 68.66 | 68.97 | 67.88 | 67.88 | 67.74 | 0.92% | 677 |
| Aug 25, 2026 | 66.93 | 67.28 | 66.00 | 67.26 | 67.12 | 1.80% | 357 |
| Aug 24, 2026 | 65.50 | 67.05 | 65.50 | 66.07 | 65.93 | 2.04% | 564 |
| Aug 21, 2026 | 61.91 | 65.26 | 61.91 | 64.75 | 64.61 | 8.24% | 2,350 |
| Aug 20, 2026 | 59.37 | 59.82 | 58.09 | 59.82 | 59.69 | 0.61% | 1,484 |
| Aug 19, 2026 | 57.05 | 59.46 | 57.00 | 59.46 | 59.33 | 4.48% | 594 |