Freeport-McMoRan Inc. (FCX)
NYSE: FCX · Real-Time Price · USD
40.21
-0.12 (-0.29%)
Oct 7, 2025, 12:13 PM EDT - Market open

Freeport-McMoRan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202540.7141.3140.2040.28--0.10%8,470,596
Oct 6, 202540.1941.2439.5640.3240.321.64%26,706,833
Oct 3, 202539.6540.3538.9239.6739.672.06%23,921,637
Oct 2, 202539.3739.9638.1938.8738.87-0.56%23,508,851
Oct 1, 202539.0339.4838.8439.0939.09-0.33%19,117,031
Sep 30, 202537.9539.3337.2039.2239.225.66%38,973,116
Sep 29, 202536.3538.1136.0537.1237.123.83%40,224,660
Sep 26, 202535.5036.3135.2935.7535.751.16%41,515,805
Sep 25, 202537.5337.5335.1535.3435.34-6.19%86,778,644
Sep 24, 202541.8341.9937.6637.6737.67-16.95%91,311,739
Sep 23, 202545.3946.2945.1445.3645.360.44%14,308,464
Sep 22, 202544.8345.3844.5445.1645.160.49%11,980,805
Sep 19, 202545.2545.7044.7144.9444.940.02%21,120,230
Sep 18, 202545.0045.4444.5944.9344.93-0.35%13,174,435
Sep 17, 202545.1046.2944.7845.0945.09-0.46%8,951,835
Sep 16, 202545.6545.9044.8145.3045.30-0.74%10,043,399
Sep 15, 202544.5045.7544.3645.6445.642.06%12,670,184
Sep 12, 202545.2045.5043.9344.7244.72-2.61%16,046,306
Sep 11, 202544.8746.1644.8045.9245.922.32%14,919,181
Sep 10, 202544.2945.4744.2344.8844.882.26%16,678,936
Sep 9, 202545.3246.1143.6243.8943.89-5.94%24,956,686
Sep 8, 202546.5346.7545.5046.6646.660.69%10,436,370
Sep 5, 202546.7247.0245.7446.3446.340.59%8,069,194
Sep 4, 202545.7246.1545.1846.0746.07-0.30%8,509,044
Sep 3, 202545.2546.3045.1146.2146.212.83%12,039,757
Sep 2, 202543.7644.9542.7444.9444.941.22%12,166,347
Aug 29, 202544.3344.7344.1044.4044.400.07%7,370,962
Aug 28, 202544.1244.5643.9144.3744.371.14%9,253,890
Aug 27, 202543.9444.0643.4743.8743.87-1.08%11,201,764
Aug 26, 202543.5344.4143.4544.3544.351.51%11,824,700
Aug 25, 202543.4243.8543.3543.6943.690.95%12,596,795
Aug 22, 202541.8343.4341.7943.2843.283.74%10,822,129
Aug 21, 202541.1141.7540.9641.7241.720.99%6,181,217
Aug 20, 202541.1541.5341.0241.3141.31-0.36%5,526,199
Aug 19, 202541.7841.9841.0641.4641.46-0.69%7,630,465
Aug 18, 202542.1442.4041.3941.7541.75-1.44%8,325,013
Aug 15, 202542.7042.8042.2442.3642.360.19%8,885,275
Aug 14, 202542.2942.4041.5842.2842.28-1.08%11,933,670
Aug 13, 202542.6543.0942.1942.7442.741.40%13,120,807
Aug 12, 202541.7442.6841.7042.1542.151.66%12,574,169
Aug 11, 202542.5642.5741.3441.4641.46-0.98%10,676,610
Aug 8, 202541.3842.1841.0841.8741.872.62%11,828,736
Aug 7, 202540.7141.0840.2240.8040.802.36%9,660,371
Aug 6, 202540.2540.6739.8339.8639.86-0.42%9,498,360
Aug 5, 202540.3740.5439.6040.0340.03-0.96%11,521,266
Aug 4, 202540.1840.6039.7540.4240.420.97%12,727,215
Aug 1, 202539.8940.1839.2840.0340.03-0.52%15,601,184
Jul 31, 202538.9040.5538.7640.2440.242.81%26,276,775
Jul 30, 202543.1943.6838.3439.1439.14-9.46%64,894,226
Jul 29, 202543.9043.9542.6843.2343.23-1.28%16,495,778