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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202541.7341.7340.4540.98--0.94%9,490,628
Oct 24, 202541.1641.6340.4641.3741.370.34%10,605,287
Oct 23, 202541.4542.2541.0641.2341.231.10%18,292,566
Oct 22, 202540.6541.2040.1240.7840.78-1.28%12,134,357
Oct 21, 202541.2041.5140.6641.3141.31-2.09%12,932,209
Oct 20, 202541.9342.2241.4242.1942.192.45%12,617,496
Oct 17, 202541.6041.9940.7141.1841.18-1.25%14,027,524
Oct 16, 202542.0242.0441.2141.7041.70-0.02%15,080,993
Oct 15, 202542.8442.8441.2741.7141.71-0.62%16,028,051
Oct 14, 202541.5642.4340.5041.9741.82-1.89%16,563,360
Oct 13, 202543.2943.5042.2842.7842.634.65%15,475,304
Oct 10, 202543.6743.6740.7440.8840.73-5.61%24,243,418
Oct 9, 202544.5344.7942.5543.3143.161.07%23,238,035
Oct 8, 202541.9543.0341.8742.8542.705.31%25,769,017
Oct 7, 202540.7141.3140.1640.6940.540.92%19,846,763
Oct 6, 202540.1941.2439.5640.3240.181.64%26,706,833
Oct 3, 202539.6540.3538.9239.6739.532.06%23,921,637
Oct 2, 202539.3739.9638.1938.8738.73-0.56%23,508,851
Oct 1, 202539.0339.4838.8439.0938.95-0.33%19,117,031
Sep 30, 202537.9539.3337.2039.2239.085.66%38,973,116
Sep 29, 202536.3538.1136.0537.1236.993.83%40,224,660
Sep 26, 202535.5036.3135.2935.7535.621.16%41,515,805
Sep 25, 202537.5337.5335.1535.3435.21-6.19%86,778,644
Sep 24, 202541.8341.9937.6637.6737.54-16.95%91,311,739
Sep 23, 202545.3946.2945.1445.3645.200.44%14,308,464
Sep 22, 202544.8345.3844.5445.1645.000.49%11,980,805
Sep 19, 202545.2545.7044.7144.9444.780.02%21,120,230
Sep 18, 202545.0045.4444.5944.9344.77-0.35%13,174,435
Sep 17, 202545.1046.2944.7845.0944.93-0.46%8,951,835
Sep 16, 202545.6545.9044.8145.3045.14-0.74%10,043,399
Sep 15, 202544.5045.7544.3645.6445.482.06%12,670,184
Sep 12, 202545.2045.5043.9344.7244.56-2.61%16,046,306
Sep 11, 202544.8746.1644.8045.9245.762.32%14,919,181
Sep 10, 202544.2945.4744.2344.8844.722.26%16,678,936
Sep 9, 202545.3246.1143.6243.8943.73-5.94%24,956,686
Sep 8, 202546.5346.7545.5046.6646.490.69%10,436,370
Sep 5, 202546.7247.0245.7446.3446.170.59%8,069,194
Sep 4, 202545.7246.1545.1846.0745.91-0.30%8,509,044
Sep 3, 202545.2546.3045.1146.2146.042.83%12,039,757
Sep 2, 202543.7644.9542.7444.9444.781.22%12,166,347
Aug 29, 202544.3344.7344.1044.4044.240.07%7,370,962
Aug 28, 202544.1244.5643.9144.3744.211.14%9,253,890
Aug 27, 202543.9444.0643.4743.8743.71-1.08%11,201,764
Aug 26, 202543.5344.4143.4544.3544.191.51%11,824,700
Aug 25, 202543.4243.8543.3543.6943.530.95%12,596,795
Aug 22, 202541.8343.4341.7943.2843.133.74%10,822,129
Aug 21, 202541.1141.7540.9641.7241.570.99%6,181,217
Aug 20, 202541.1541.5341.0241.3141.16-0.36%5,526,199
Aug 19, 202541.7841.9841.0641.4641.31-0.69%7,630,465
Aug 18, 202542.1442.4041.3941.7541.60-1.44%8,325,013