Freeport-McMoRan Inc. (FCX)
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