Freeport-McMoRan Inc. (FCX)
NYSE: FCX
· Real-Time Price · USD
35.74
0.40 (1.13%)
At close: Sep 26, 2025, 3:59 PM
35.89
0.41%
After-hours: Sep 26, 2025, 07:56 PM EDT
FCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.50 | 36.31 | 35.29 | 35.75 | 35.75 | 1.16% | 41,480,197 |
| 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 |
| Sep 5, 2025 | 46.72 | 47.02 | 45.74 | 46.34 | 46.34 | 0.59% | 8,069,200 |
| Sep 4, 2025 | 45.72 | 46.15 | 45.18 | 46.07 | 46.07 | -0.30% | 8,509,044 |
| Sep 3, 2025 | 45.25 | 46.30 | 45.11 | 46.21 | 46.21 | 2.83% | 12,237,800 |
| Sep 2, 2025 | 43.76 | 44.95 | 42.74 | 44.94 | 44.94 | 1.22% | 12,166,347 |
| Aug 29, 2025 | 44.33 | 44.73 | 44.10 | 44.40 | 44.40 | 0.07% | 7,371,000 |