Freeport-McMoRan Inc. (FCX) Historical Stock Price Data | Complete Trading History - Stocknear

Freeport-McMoRan Inc.

NYSE: FCX · Real-Time Price · USD
39.65
0.78 (2.01%)
At close: Oct 03, 2025, 3:59 PM
39.82
0.42%
After-hours: Oct 03, 2025, 07:58 PM EDT

FCX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 39.65 40.35 38.92 39.67 39.67 2.06% 23,869,173
Oct 2, 2025 39.37 39.96 38.19 38.87 38.87 -0.56% 23,508,900
Oct 1, 2025 39.03 39.48 38.84 39.09 39.09 -0.33% 19,117,031
Sep 30, 2025 37.95 39.33 37.20 39.22 39.22 5.66% 38,973,116
Sep 29, 2025 36.35 38.11 36.05 37.12 37.12 3.83% 40,224,700
Sep 26, 2025 35.50 36.31 35.29 35.75 35.75 1.16% 41,515,805
Sep 25, 2025 37.53 37.53 35.15 35.34 35.34 -6.19% 86,778,644
Sep 24, 2025 41.83 41.99 37.66 37.67 37.67 -16.95% 91,311,739
Sep 23, 2025 45.39 46.29 45.14 45.36 45.36 0.44% 14,308,500
Sep 22, 2025 44.83 45.38 44.54 45.16 45.16 0.49% 11,980,805
Sep 19, 2025 45.25 45.70 44.71 44.94 44.94 0.02% 21,120,230
Sep 18, 2025 45.00 45.44 44.59 44.93 44.93 -0.35% 13,174,435
Sep 17, 2025 45.10 46.29 44.78 45.09 45.09 -0.46% 8,951,835
Sep 16, 2025 45.65 45.90 44.81 45.30 45.30 -0.74% 10,043,399
Sep 15, 2025 44.50 45.75 44.36 45.64 45.64 2.06% 12,670,200
Sep 12, 2025 45.20 45.50 43.93 44.72 44.72 -2.61% 16,046,306
Sep 11, 2025 44.87 46.16 44.80 45.92 45.92 2.32% 14,919,200
Sep 10, 2025 44.29 45.47 44.23 44.88 44.88 2.26% 16,678,936
Sep 9, 2025 45.32 46.11 43.62 43.89 43.89 -5.94% 24,956,700
Sep 8, 2025 46.53 46.75 45.50 46.66 46.66 0.69% 10,436,400
Page 1 of 136