Freeport-McMoRan Inc. (FCX)
NYSE: FCX
· Real-Time Price · USD
46.35
0.28 (0.61%)
At close: Sep 05, 2025, 3:59 PM
46.33
-0.04%
After-hours: Sep 05, 2025, 07:52 PM EDT
FCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.72 | 47.02 | 45.74 | 46.34 | 46.34 | 0.59% | 7,975,240 |
| 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 |
| Aug 28, 2025 | 44.12 | 44.56 | 43.91 | 44.37 | 44.37 | 1.14% | 9,253,900 |
| Aug 27, 2025 | 43.94 | 44.06 | 43.47 | 43.87 | 43.87 | -1.08% | 11,201,800 |
| Aug 26, 2025 | 43.53 | 44.41 | 43.45 | 44.35 | 44.35 | 1.51% | 11,824,700 |
| Aug 25, 2025 | 43.42 | 43.85 | 43.35 | 43.69 | 43.69 | 0.95% | 12,596,800 |
| Aug 22, 2025 | 41.83 | 43.43 | 41.79 | 43.28 | 43.28 | 3.74% | 10,822,129 |
| Aug 21, 2025 | 41.11 | 41.75 | 40.96 | 41.72 | 41.72 | 0.99% | 6,181,217 |
| Aug 20, 2025 | 41.15 | 41.53 | 41.02 | 41.31 | 41.31 | -0.36% | 5,526,200 |
| Aug 19, 2025 | 41.78 | 41.98 | 41.06 | 41.46 | 41.46 | -0.69% | 7,630,500 |
| Aug 18, 2025 | 42.14 | 42.40 | 41.39 | 41.75 | 41.75 | -1.44% | 8,325,013 |
| Aug 15, 2025 | 42.70 | 42.80 | 42.24 | 42.36 | 42.36 | 0.19% | 8,885,300 |
| Aug 14, 2025 | 42.29 | 42.40 | 41.58 | 42.28 | 42.28 | -1.08% | 11,933,670 |
| 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 |