Freeport-McMoRan Inc. (FCX)
33.69
0.34 (1.02%)
At close: Apr 14, 2025, 3:59 PM
33.80
0.31%
After-hours: Apr 14, 2025, 07:02 PM EDT
Freeport-McMoRan Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 31.92 | 31.92 | 33.74 | 33.74 | 31.85 | 31.85 | 33.35 | 33.35 | 6.38% | 26,157,069 |
| Apr 10, 2025 | 32.72 | 32.72 | 32.82 | 32.82 | 30.23 | 30.23 | 31.35 | 31.35 | -7.08% | 25,658,438 |
| Apr 9, 2025 | 29.93 | 29.93 | 34.18 | 34.18 | 28.96 | 28.96 | 33.74 | 33.74 | 15.51% | 38,575,500 |
| Apr 8, 2025 | 31.66 | 31.66 | 31.78 | 31.78 | 28.64 | 28.64 | 29.21 | 29.21 | -3.82% | 35,158,100 |
| Apr 7, 2025 | 28.03 | 28.03 | 31.65 | 31.65 | 27.66 | 27.66 | 30.37 | 30.37 | 4.19% | 40,398,821 |
| Apr 4, 2025 | 31.15 | 31.15 | 31.32 | 31.32 | 28.49 | 28.49 | 29.15 | 29.15 | -13.01% | 44,734,505 |
| Apr 3, 2025 | 35.98 | 35.98 | 35.99 | 35.99 | 33.42 | 33.42 | 33.51 | 33.51 | -12.28% | 31,999,802 |
| Apr 2, 2025 | 37.60 | 37.60 | 38.22 | 38.22 | 37.41 | 37.41 | 38.20 | 38.20 | 0.18% | 13,166,400 |
| Apr 1, 2025 | 38.06 | 38.06 | 38.13 | 38.13 | 37.20 | 37.20 | 38.13 | 38.13 | 0.71% | 13,121,248 |
| Mar 31, 2025 | 37.26 | 37.26 | 38.19 | 38.19 | 36.33 | 36.33 | 37.86 | 37.86 | -1.46% | 17,462,500 |
| Mar 28, 2025 | 39.89 | 39.89 | 40.27 | 40.27 | 38.27 | 38.27 | 38.42 | 38.42 | -3.90% | 20,227,430 |
| Mar 27, 2025 | 40.69 | 40.69 | 40.71 | 40.71 | 39.61 | 39.61 | 39.98 | 39.98 | -3.64% | 18,010,200 |
| Mar 26, 2025 | 43.24 | 43.24 | 43.45 | 43.45 | 41.35 | 41.35 | 41.49 | 41.49 | -3.53% | 19,433,700 |
| Mar 25, 2025 | 42.20 | 42.20 | 43.27 | 43.27 | 42.09 | 42.09 | 43.01 | 43.01 | 3.36% | 20,804,715 |
| Mar 24, 2025 | 41.49 | 41.49 | 42.31 | 42.31 | 41.33 | 41.33 | 41.61 | 41.61 | 3.38% | 21,356,100 |
| Mar 21, 2025 | 39.96 | 39.96 | 40.37 | 40.37 | 39.21 | 39.21 | 40.25 | 40.25 | -1.11% | 22,336,021 |
| Mar 20, 2025 | 41.05 | 41.05 | 41.53 | 41.53 | 40.57 | 40.57 | 40.70 | 40.70 | 0.69% | 22,075,622 |
| Mar 19, 2025 | 39.80 | 39.80 | 41.10 | 41.10 | 39.52 | 39.52 | 40.42 | 40.42 | 1.46% | 17,519,016 |
| Mar 18, 2025 | 40.12 | 40.12 | 40.31 | 40.31 | 39.28 | 39.28 | 39.84 | 39.84 | 0.84% | 14,572,199 |
| Mar 17, 2025 | 38.99 | 38.99 | 39.99 | 39.99 | 38.99 | 38.99 | 39.51 | 39.51 | 1.70% | 12,880,747 |
| Mar 14, 2025 | 38.09 | 38.09 | 38.95 | 38.95 | 38.00 | 38.00 | 38.85 | 38.85 | 3.38% | 15,203,307 |
| Mar 13, 2025 | 36.73 | 36.73 | 38.74 | 38.74 | 36.73 | 36.73 | 37.58 | 37.58 | 2.18% | 20,682,700 |
| Mar 12, 2025 | 36.81 | 36.81 | 37.24 | 37.24 | 36.03 | 36.03 | 36.78 | 36.78 | 2.51% | 13,995,800 |
| Mar 11, 2025 | 34.76 | 34.76 | 36.22 | 36.22 | 34.57 | 34.57 | 35.88 | 35.88 | 4.00% | 18,345,220 |
| Mar 10, 2025 | 35.60 | 35.60 | 35.68 | 35.68 | 33.98 | 33.98 | 34.50 | 34.50 | -6.61% | 21,433,019 |
| Mar 7, 2025 | 37.18 | 37.18 | 37.65 | 37.65 | 35.93 | 35.93 | 36.94 | 36.94 | -1.96% | 16,969,400 |
| Mar 6, 2025 | 38.00 | 38.00 | 39.01 | 39.01 | 37.30 | 37.30 | 37.68 | 37.68 | -1.26% | 18,546,825 |
| Mar 5, 2025 | 36.42 | 36.42 | 38.34 | 38.34 | 36.35 | 36.35 | 38.16 | 38.16 | 9.34% | 29,191,000 |
| Mar 4, 2025 | 35.40 | 35.40 | 35.62 | 35.62 | 34.26 | 34.26 | 34.90 | 34.90 | -1.77% | 18,310,704 |
| Mar 3, 2025 | 38.10 | 38.10 | 38.49 | 38.49 | 35.40 | 35.40 | 35.53 | 35.53 | -3.74% | 18,101,210 |
| Feb 28, 2025 | 36.71 | 36.71 | 37.02 | 37.02 | 36.23 | 36.23 | 36.91 | 36.91 | -1.36% | 14,779,630 |
| Feb 27, 2025 | 38.79 | 38.79 | 38.85 | 38.85 | 37.28 | 37.28 | 37.42 | 37.42 | -1.40% | 13,147,009 |
| Feb 26, 2025 | 38.54 | 38.54 | 38.72 | 38.72 | 37.82 | 37.82 | 37.95 | 37.95 | 3.24% | 16,632,704 |
| Feb 25, 2025 | 37.19 | 37.19 | 37.23 | 37.23 | 36.02 | 36.02 | 36.76 | 36.76 | -0.94% | 10,618,900 |
| Feb 24, 2025 | 37.19 | 37.19 | 37.44 | 37.44 | 36.94 | 36.94 | 37.11 | 37.11 | 0.35% | 8,418,400 |
| Feb 21, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 36.84 | 36.84 | 36.98 | 36.98 | -5.08% | 16,151,103 |
| Feb 20, 2025 | 38.94 | 38.94 | 39.63 | 39.63 | 38.59 | 38.59 | 38.96 | 38.96 | 1.01% | 11,471,980 |
| Feb 19, 2025 | 38.95 | 38.95 | 38.96 | 38.96 | 38.19 | 38.19 | 38.57 | 38.57 | -1.86% | 12,101,232 |
| Feb 18, 2025 | 39.48 | 39.48 | 39.52 | 39.52 | 38.60 | 38.60 | 39.30 | 39.30 | -0.43% | 12,261,346 |
| Feb 14, 2025 | 40.53 | 40.53 | 40.80 | 40.80 | 39.28 | 39.28 | 39.47 | 39.47 | -1.86% | 17,559,200 |
| Feb 13, 2025 | 38.69 | 38.69 | 40.35 | 40.35 | 38.48 | 38.48 | 40.22 | 40.22 | 5.95% | 21,444,700 |
| Feb 12, 2025 | 37.67 | 37.67 | 38.44 | 38.44 | 37.46 | 37.46 | 37.96 | 37.96 | 0.98% | 10,946,500 |
| Feb 11, 2025 | 37.71 | 37.71 | 38.22 | 38.22 | 37.45 | 37.45 | 37.59 | 37.59 | -2.26% | 13,957,929 |
| Feb 10, 2025 | 38.88 | 38.88 | 38.91 | 38.91 | 38.40 | 38.40 | 38.46 | 38.46 | 0.63% | 16,243,406 |
| Feb 7, 2025 | 38.49 | 38.49 | 39.19 | 39.19 | 37.87 | 37.87 | 38.22 | 38.22 | 2.88% | 21,532,000 |
| Feb 6, 2025 | 37.54 | 37.54 | 37.94 | 37.94 | 36.78 | 36.78 | 37.15 | 37.15 | 1.28% | 13,748,219 |
| Feb 5, 2025 | 36.27 | 36.27 | 37.01 | 37.01 | 35.97 | 35.97 | 36.68 | 36.68 | 0.55% | 14,888,320 |
| Feb 4, 2025 | 36.03 | 36.03 | 36.99 | 36.99 | 36.03 | 36.03 | 36.48 | 36.48 | 1.73% | 14,490,622 |
| Feb 3, 2025 | 35.37 | 35.37 | 36.14 | 36.14 | 34.89 | 34.89 | 35.86 | 35.86 | 0.03% | 15,940,400 |
| Jan 31, 2025 | 36.36 | 36.36 | 36.64 | 36.64 | 35.69 | 35.69 | 35.85 | 35.85 | -2.16% | 13,387,300 |