Freeport-McMoRan Inc. (FCX)
NYSE: FCX
· Real-Time Price · USD
42.27
-0.47 (-1.10%)
At close: Aug 14, 2025, 3:59 PM
42.53
0.63%
Pre-market: Aug 15, 2025, 06:11 AM EDT
FCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.29 | 42.40 | 41.58 | 42.28 | 42.28 | -1.08% | 11,926,444 |
| Aug 13, 2025 | 42.65 | 43.09 | 42.19 | 42.74 | 42.74 | 1.40% | 13,120,807 |
| Aug 12, 2025 | 41.74 | 42.68 | 41.70 | 42.15 | 42.15 | 1.64% | 12,574,169 |
| Aug 11, 2025 | 42.56 | 42.57 | 41.34 | 41.47 | 41.47 | -0.96% | 10,676,610 |
| Aug 8, 2025 | 41.38 | 42.18 | 41.08 | 41.87 | 41.87 | 2.62% | 11,828,736 |
| Aug 7, 2025 | 40.71 | 41.08 | 40.22 | 40.80 | 40.80 | 2.36% | 9,660,400 |
| Aug 6, 2025 | 40.25 | 40.67 | 39.83 | 39.86 | 39.86 | -0.42% | 9,498,400 |
| Aug 5, 2025 | 40.37 | 40.53 | 39.60 | 40.03 | 40.03 | -0.96% | 11,521,300 |
| Aug 4, 2025 | 40.18 | 40.60 | 39.75 | 40.42 | 40.42 | 0.97% | 12,727,215 |
| Aug 1, 2025 | 39.89 | 40.18 | 39.28 | 40.03 | 40.03 | -0.52% | 15,601,200 |
| Jul 31, 2025 | 38.90 | 40.55 | 38.76 | 40.24 | 40.24 | 2.81% | 26,276,800 |
| Jul 30, 2025 | 43.19 | 43.68 | 38.34 | 39.14 | 39.14 | -9.46% | 64,894,226 |
| Jul 29, 2025 | 43.90 | 43.95 | 42.68 | 43.23 | 43.23 | -1.28% | 16,495,800 |
| Jul 28, 2025 | 44.68 | 44.83 | 42.21 | 43.79 | 43.79 | -2.45% | 26,374,101 |
| Jul 25, 2025 | 44.57 | 44.96 | 44.18 | 44.89 | 44.89 | 0.70% | 16,011,000 |
| Jul 24, 2025 | 44.96 | 45.32 | 44.14 | 44.58 | 44.58 | -0.58% | 13,223,923 |
| Jul 23, 2025 | 44.66 | 46.07 | 44.57 | 44.84 | 44.84 | -2.10% | 23,135,900 |
| Jul 22, 2025 | 45.61 | 46.26 | 45.16 | 45.80 | 45.80 | 1.35% | 15,316,100 |
| Jul 21, 2025 | 45.57 | 46.07 | 45.19 | 45.19 | 45.19 | 0.87% | 11,250,301 |
| Jul 18, 2025 | 44.85 | 44.94 | 44.20 | 44.80 | 44.80 | 0.76% | 13,554,700 |