Freeport-McMoRan Inc. (FCX)
NYSE: FCX
· Real-Time Price · USD
45.32
-0.32 (-0.70%)
At close: Sep 16, 2025, 3:59 PM
45.49
0.38%
After-hours: Sep 16, 2025, 04:32 PM EDT
fcx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |