Freeport-McMoRan, Inc. FCX
NYSE · United States · Non-Energy Minerals
$70.00-0.79 (-1.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.00 | -1.12% | $71.65 | $74.45 | $69.96 | 16.66M |
| 2026-09-29 | $70.79 | -1.63% | $71.94 | $72.27 | $70.28 | 10.44M |
| 2026-09-28 | $71.96 | -0.48% | $69.76 | $72.50 | $69.46 | 8.88M |
| 2026-09-25 | $72.31 | +0.32% | $71.86 | $72.87 | $71.53 | 7.54M |
| 2026-09-24 | $72.08 | -0.69% | $71.55 | $72.73 | $71.00 | 9.14M |
| 2026-09-23 | $72.58 | -2.38% | $72.93 | $72.93 | $71.25 | 8.93M |
| 2026-09-22 | $74.35 | +3.03% | $72.65 | $74.90 | $72.10 | 8.39M |
| 2026-09-21 | $72.16 | +0.87% | $72.89 | $73.28 | $70.81 | 9.74M |
| 2026-09-18 | $71.54 | +0.97% | $71.00 | $71.60 | $70.48 | 14.99M |
| 2026-09-17 | $70.85 | +2.33% | $71.44 | $71.58 | $70.29 | 11.73M |
| 2026-09-16 | $69.24 | -0.20% | $70.09 | $70.30 | $67.80 | 10.93M |
| 2026-09-15 | $69.38 | +0.06% | $69.44 | $69.78 | $68.35 | 7.53M |
| 2026-09-14 | $69.34 | -2.43% | $67.32 | $70.06 | $67.01 | 11.04M |
| 2026-09-11 | $71.07 | -0.20% | $71.46 | $72.70 | $70.93 | 10.76M |
| 2026-09-10 | $71.21 | -6.59% | $70.25 | $71.60 | $68.85 | 22.18M |
| 2026-09-09 | $76.23 | -0.51% | $77.03 | $78.13 | $75.82 | 10.21M |
| 2026-09-08 | $76.62 | +5.35% | $75.98 | $78.64 | $75.50 | 16.80M |
| 2026-09-04 | $72.73 | +0.23% | $71.72 | $73.29 | $71.45 | 7.27M |
| 2026-09-03 | $72.56 | -1.85% | $75.34 | $75.54 | $71.45 | 11.28M |
| 2026-09-02 | $73.93 | +2.01% | $73.04 | $75.64 | $72.76 | 11.96M |
| 2026-09-01 | $72.47 | -4.32% | $73.55 | $75.50 | $72.37 | 12.80M |
| 2026-08-31 | $75.74 | -0.93% | $76.95 | $77.01 | $74.88 | 14.02M |
| 2026-08-28 | $76.45 | -2.51% | $78.57 | $78.73 | $75.90 | 18.06M |
| 2026-08-27 | $78.42 | -0.73% | $78.83 | $79.84 | $78.17 | 15.11M |
| 2026-08-26 | $79.00 | -1.14% | $79.34 | $80.24 | $78.28 | 18.32M |
| 2026-08-25 | $79.91 | +2.71% | $77.13 | $79.95 | $76.80 | 15.80M |
| 2026-08-24 | $77.80 | +1.49% | $78.39 | $78.88 | $76.11 | 21.44M |
| 2026-08-21 | $76.66 | +7.64% | $74.46 | $77.33 | $74.40 | 28.52M |
| 2026-08-20 | $71.22 | +3.08% | $67.82 | $71.52 | $67.72 | 17.65M |
| 2026-08-19 | $69.09 | +4.18% | $68.90 | $69.86 | $67.26 | 16.70M |
| 2026-08-18 | $66.32 | -3.01% | $67.08 | $68.03 | $65.71 | 10.49M |
| 2026-08-17 | $68.38 | +2.84% | $66.62 | $68.89 | $66.54 | 9.84M |
| 2026-08-14 | $66.49 | -0.51% | $66.72 | $67.46 | $65.57 | 8.20M |
| 2026-08-13 | $66.83 | -3.45% | $68.15 | $69.10 | $66.63 | 9.30M |
| 2026-08-12 | $69.22 | +0.51% | $70.09 | $70.09 | $68.71 | 8.17M |
| 2026-08-11 | $68.87 | -2.33% | $70.74 | $70.83 | $68.28 | 11.95M |
| 2026-08-10 | $70.51 | +1.28% | $69.74 | $71.22 | $68.89 | 11.80M |
| 2026-08-07 | $69.62 | +2.11% | $69.97 | $70.54 | $68.64 | 11.29M |
| 2026-08-06 | $68.18 | -1.74% | $68.48 | $69.67 | $67.94 | 12.63M |
| 2026-08-05 | $69.39 | +3.11% | $68.95 | $70.56 | $68.62 | 17.12M |
| 2026-08-04 | $67.30 | +5.75% | $66.19 | $67.85 | $65.75 | 16.31M |
| 2026-08-03 | $63.64 | +1.61% | $62.07 | $63.75 | $61.27 | 8.95M |
| 2026-07-31 | $62.63 | -1.28% | $62.60 | $63.65 | $60.97 | 10.79M |
| 2026-07-30 | $63.44 | +5.75% | $61.75 | $63.64 | $61.74 | 14.85M |
| 2026-07-29 | $59.99 | -2.68% | $60.80 | $61.56 | $58.19 | 22.67M |
| 2026-07-28 | $61.64 | -1.72% | $61.46 | $62.57 | $59.93 | 13.59M |
| 2026-07-27 | $62.72 | +0.19% | $63.53 | $63.53 | $61.18 | 9.60M |
| 2026-07-24 | $62.60 | -1.42% | $62.56 | $62.99 | $61.05 | 11.94M |
| 2026-07-23 | $63.50 | -2.31% | $62.64 | $65.43 | $61.97 | 18.91M |
| 2026-07-22 | $65.00 | +3.90% | $62.94 | $65.08 | $62.62 | 17.46M |
| 2026-07-21 | $62.56 | +6.41% | $61.09 | $62.67 | $60.47 | 15.87M |
| 2026-07-20 | $58.79 | +0.70% | $59.02 | $59.34 | $58.52 | 9.95M |
| 2026-07-17 | $58.38 | -0.31% | $56.70 | $59.36 | $56.00 | 20.41M |
| 2026-07-16 | $58.56 | -3.95% | $59.55 | $59.97 | $57.55 | 15.39M |
| 2026-07-15 | $60.97 | -1.58% | $62.63 | $62.88 | $59.37 | 14.26M |
| 2026-07-14 | $61.95 | +3.30% | $61.94 | $62.92 | $61.20 | 11.63M |
| 2026-07-13 | $59.97 | -2.52% | $60.76 | $62.00 | $59.62 | 12.72M |
| 2026-07-10 | $61.52 | +1.64% | $60.37 | $62.06 | $60.13 | 11.87M |
| 2026-07-09 | $60.53 | +5.27% | $59.68 | $61.09 | $58.42 | 16.38M |
| 2026-07-08 | $57.50 | -3.08% | $57.92 | $58.87 | $56.00 | 21.83M |
| 2026-07-07 | $59.33 | -2.74% | $60.10 | $60.45 | $58.16 | 18.27M |
| 2026-07-06 | $61.00 | +0.05% | $61.77 | $62.07 | $60.53 | 16.34M |
| 2026-07-02 | $60.97 | +0.73% | $61.32 | $62.26 | $59.44 | 13.55M |
| 2026-07-01 | $60.53 | -3.75% | $61.70 | $63.05 | $60.53 | 15.53M |
| 2026-06-30 | $62.89 | +2.06% | $62.98 | $63.29 | $62.06 | 13.93M |
| 2026-06-29 | $61.62 | -1.33% | $61.91 | $62.35 | $60.51 | 12.29M |
| 2026-06-26 | $62.45 | -0.56% | $62.06 | $63.00 | $61.64 | 24.66M |
| 2026-06-25 | $62.80 | +1.55% | $63.23 | $63.75 | $61.71 | 14.18M |
| 2026-06-24 | $61.84 | -3.98% | $62.71 | $62.79 | $61.05 | 18.53M |
| 2026-06-23 | $64.40 | -6.95% | $65.43 | $65.89 | $63.70 | 16.71M |
| 2026-06-22 | $69.21 | +0.77% | $68.50 | $69.91 | $68.16 | 12.96M |
| 2026-06-18 | $68.68 | -0.55% | $69.95 | $70.62 | $68.02 | 17.96M |
| 2026-06-17 | $69.06 | -1.55% | $70.13 | $72.28 | $68.84 | 16.49M |
| 2026-06-16 | $70.15 | +0.03% | $70.58 | $71.52 | $69.65 | 9.01M |
| 2026-06-15 | $70.13 | +2.51% | $71.19 | $71.88 | $69.25 | 16.65M |
| 2026-06-12 | $68.41 | +3.12% | $67.21 | $68.92 | $66.83 | 12.61M |
| 2026-06-11 | $66.34 | +6.86% | $63.03 | $66.60 | $62.34 | 14.90M |
| 2026-06-10 | $62.08 | -3.38% | $63.20 | $64.78 | $61.73 | 14.78M |
| 2026-06-09 | $64.25 | +0.53% | $65.17 | $66.43 | $61.85 | 15.70M |
| 2026-06-08 | $63.91 | +0.85% | $64.61 | $65.72 | $63.70 | 12.69M |
| 2026-06-05 | $63.37 | -9.07% | $67.49 | $67.49 | $62.37 | 18.10M |
| 2026-06-04 | $69.69 | -1.34% | $69.92 | $71.87 | $69.05 | 11.65M |
| 2026-06-03 | $70.64 | -1.51% | $71.65 | $71.65 | $69.28 | 13.87M |
| 2026-06-02 | $71.72 | +6.98% | $67.87 | $72.09 | $67.72 | 18.97M |
| 2026-06-01 | $67.04 | +2.02% | $65.26 | $67.48 | $64.48 | 10.05M |
| 2026-05-29 | $65.71 | -0.24% | $65.43 | $66.80 | $64.48 | 11.38M |
| 2026-05-28 | $65.87 | +3.52% | $63.23 | $66.06 | $62.48 | 10.29M |
| 2026-05-27 | $63.63 | -1.13% | $64.02 | $64.39 | $62.87 | 8.26M |
| 2026-05-26 | $64.36 | +3.82% | $63.04 | $64.97 | $63.04 | 11.37M |
| 2026-05-22 | $61.99 | -0.51% | $62.71 | $62.71 | $61.51 | 7.86M |