Freeport-McMoRan Inc. (FCX)
NYSE: FCX · Real-Time Price · USD
41.11
-0.26 (-0.63%)
At close: Oct 27, 2025, 4:00 PM EDT
40.99
-0.12 (-0.29%)
After-hours: Oct 27, 2025, 4:06 PM EDT
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 41.73 | 41.73 | 40.45 | 40.98 | - | -0.94% | 9,490,628 |
| Oct 24, 2025 | 41.16 | 41.63 | 40.46 | 41.37 | 41.37 | 0.34% | 10,605,287 |
| Oct 23, 2025 | 41.45 | 42.25 | 41.06 | 41.23 | 41.23 | 1.10% | 18,292,566 |
| Oct 22, 2025 | 40.65 | 41.20 | 40.12 | 40.78 | 40.78 | -1.28% | 12,134,357 |
| Oct 21, 2025 | 41.20 | 41.51 | 40.66 | 41.31 | 41.31 | -2.09% | 12,932,209 |
| Oct 20, 2025 | 41.93 | 42.22 | 41.42 | 42.19 | 42.19 | 2.45% | 12,617,496 |
| Oct 17, 2025 | 41.60 | 41.99 | 40.71 | 41.18 | 41.18 | -1.25% | 14,027,524 |
| Oct 16, 2025 | 42.02 | 42.04 | 41.21 | 41.70 | 41.70 | -0.02% | 15,080,993 |
| Oct 15, 2025 | 42.84 | 42.84 | 41.27 | 41.71 | 41.71 | -0.62% | 16,028,051 |
| Oct 14, 2025 | 41.56 | 42.43 | 40.50 | 41.97 | 41.82 | -1.89% | 16,563,360 |
| Oct 13, 2025 | 43.29 | 43.50 | 42.28 | 42.78 | 42.63 | 4.65% | 15,475,304 |
| Oct 10, 2025 | 43.67 | 43.67 | 40.74 | 40.88 | 40.73 | -5.61% | 24,243,418 |
| Oct 9, 2025 | 44.53 | 44.79 | 42.55 | 43.31 | 43.16 | 1.07% | 23,238,035 |
| Oct 8, 2025 | 41.95 | 43.03 | 41.87 | 42.85 | 42.70 | 5.31% | 25,769,017 |
| Oct 7, 2025 | 40.71 | 41.31 | 40.16 | 40.69 | 40.54 | 0.92% | 19,846,763 |
| Oct 6, 2025 | 40.19 | 41.24 | 39.56 | 40.32 | 40.18 | 1.64% | 26,706,833 |
| Oct 3, 2025 | 39.65 | 40.35 | 38.92 | 39.67 | 39.53 | 2.06% | 23,921,637 |
| Oct 2, 2025 | 39.37 | 39.96 | 38.19 | 38.87 | 38.73 | -0.56% | 23,508,851 |
| Oct 1, 2025 | 39.03 | 39.48 | 38.84 | 39.09 | 38.95 | -0.33% | 19,117,031 |
| Sep 30, 2025 | 37.95 | 39.33 | 37.20 | 39.22 | 39.08 | 5.66% | 38,973,116 |
| Sep 29, 2025 | 36.35 | 38.11 | 36.05 | 37.12 | 36.99 | 3.83% | 40,224,660 |
| Sep 26, 2025 | 35.50 | 36.31 | 35.29 | 35.75 | 35.62 | 1.16% | 41,515,805 |
| Sep 25, 2025 | 37.53 | 37.53 | 35.15 | 35.34 | 35.21 | -6.19% | 86,778,644 |
| Sep 24, 2025 | 41.83 | 41.99 | 37.66 | 37.67 | 37.54 | -16.95% | 91,311,739 |
| Sep 23, 2025 | 45.39 | 46.29 | 45.14 | 45.36 | 45.20 | 0.44% | 14,308,464 |
| Sep 22, 2025 | 44.83 | 45.38 | 44.54 | 45.16 | 45.00 | 0.49% | 11,980,805 |
| Sep 19, 2025 | 45.25 | 45.70 | 44.71 | 44.94 | 44.78 | 0.02% | 21,120,230 |
| Sep 18, 2025 | 45.00 | 45.44 | 44.59 | 44.93 | 44.77 | -0.35% | 13,174,435 |
| Sep 17, 2025 | 45.10 | 46.29 | 44.78 | 45.09 | 44.93 | -0.46% | 8,951,835 |
| Sep 16, 2025 | 45.65 | 45.90 | 44.81 | 45.30 | 45.14 | -0.74% | 10,043,399 |
| Sep 15, 2025 | 44.50 | 45.75 | 44.36 | 45.64 | 45.48 | 2.06% | 12,670,184 |
| Sep 12, 2025 | 45.20 | 45.50 | 43.93 | 44.72 | 44.56 | -2.61% | 16,046,306 |
| Sep 11, 2025 | 44.87 | 46.16 | 44.80 | 45.92 | 45.76 | 2.32% | 14,919,181 |
| Sep 10, 2025 | 44.29 | 45.47 | 44.23 | 44.88 | 44.72 | 2.26% | 16,678,936 |
| Sep 9, 2025 | 45.32 | 46.11 | 43.62 | 43.89 | 43.73 | -5.94% | 24,956,686 |
| Sep 8, 2025 | 46.53 | 46.75 | 45.50 | 46.66 | 46.49 | 0.69% | 10,436,370 |
| Sep 5, 2025 | 46.72 | 47.02 | 45.74 | 46.34 | 46.17 | 0.59% | 8,069,194 |
| Sep 4, 2025 | 45.72 | 46.15 | 45.18 | 46.07 | 45.91 | -0.30% | 8,509,044 |
| Sep 3, 2025 | 45.25 | 46.30 | 45.11 | 46.21 | 46.04 | 2.83% | 12,039,757 |
| Sep 2, 2025 | 43.76 | 44.95 | 42.74 | 44.94 | 44.78 | 1.22% | 12,166,347 |
| Aug 29, 2025 | 44.33 | 44.73 | 44.10 | 44.40 | 44.24 | 0.07% | 7,370,962 |
| Aug 28, 2025 | 44.12 | 44.56 | 43.91 | 44.37 | 44.21 | 1.14% | 9,253,890 |
| Aug 27, 2025 | 43.94 | 44.06 | 43.47 | 43.87 | 43.71 | -1.08% | 11,201,764 |
| Aug 26, 2025 | 43.53 | 44.41 | 43.45 | 44.35 | 44.19 | 1.51% | 11,824,700 |
| Aug 25, 2025 | 43.42 | 43.85 | 43.35 | 43.69 | 43.53 | 0.95% | 12,596,795 |
| Aug 22, 2025 | 41.83 | 43.43 | 41.79 | 43.28 | 43.13 | 3.74% | 10,822,129 |
| Aug 21, 2025 | 41.11 | 41.75 | 40.96 | 41.72 | 41.57 | 0.99% | 6,181,217 |
| Aug 20, 2025 | 41.15 | 41.53 | 41.02 | 41.31 | 41.16 | -0.36% | 5,526,199 |
| Aug 19, 2025 | 41.78 | 41.98 | 41.06 | 41.46 | 41.31 | -0.69% | 7,630,465 |
| Aug 18, 2025 | 42.14 | 42.40 | 41.39 | 41.75 | 41.60 | -1.44% | 8,325,013 |