Freeport-McMoRan Inc. - FCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	40.79	40.95	40.95	41.25	40.35	12.87M
November 07, 2025	39.93	39.81	39.81	40.01	38.75	17.3M
November 06, 2025	39.91	38.65	38.65	39.92	38.54	25.31M
November 05, 2025	39.89	40.21	40.21	40.67	39.62	12.06M
November 04, 2025	39.97	39.42	39.42	40.03	39.12	14.39M
November 03, 2025	41.57	41.18	41.18	41.59	40.43	13.72M
October 31, 2025	41.59	41.7	41.7	42.52	41.26	11.94M
October 30, 2025	41.76	41.73	41.73	42.34	40.86	11.82M
October 29, 2025	41.72	42.19	42.19	43.49	41.55	19.71M
October 28, 2025	40.59	41.17	41.17	41.95	40.5	11.97M
October 27, 2025	41.73	41.1	41.1	41.73	40.45	14.37M
October 24, 2025	41.16	41.37	41.37	41.63	40.46	10.61M
October 23, 2025	41.45	41.23	41.23	42.25	41.06	18.29M
October 22, 2025	40.65	40.78	40.78	41.2	40.12	12.13M
October 21, 2025	41.2	41.31	41.31	41.51	40.66	12.93M
October 20, 2025	41.93	42.19	42.19	42.22	41.42	12.62M
October 17, 2025	41.6	41.18	41.18	41.99	40.71	14.03M
October 16, 2025	42.02	41.7	41.7	42.04	41.21	15.08M
October 15, 2025	42.84	41.71	41.71	42.84	41.27	16.03M
October 14, 2025	41.56	41.97	41.82	42.43	40.5	16.56M
October 13, 2025	43.29	42.78	42.63	43.5	42.28	15.48M
October 10, 2025	43.67	40.88	40.88	43.67	40.74	24.24M
October 09, 2025	44.53	43.31	43.31	44.79	42.55	23.24M
October 08, 2025	41.95	42.85	42.85	43.03	41.87	25.77M
October 07, 2025	40.71	40.69	40.69	41.31	40.16	19.85M
October 06, 2025	40.19	40.32	40.32	41.24	39.58	26.68M
October 03, 2025	39.65	39.67	39.67	40.35	38.92	23.92M
October 02, 2025	39.37	38.87	38.87	39.96	38.19	23.51M
October 01, 2025	39.03	39.09	39.09	39.48	38.84	19.12M
September 30, 2025	37.95	39.22	39.22	39.33	37.2	38.97M
September 29, 2025	36.35	37.12	37.12	38.11	36.05	40.22M
September 26, 2025	35.5	35.75	35.75	36.31	35.29	41.52M
September 25, 2025	37.53	35.34	35.34	37.53	35.15	86.78M
September 24, 2025	41.83	37.67	37.67	41.99	37.66	91.31M
September 23, 2025	45.39	45.36	45.36	46.29	45.14	14.31M
September 22, 2025	44.83	45.16	45.16	45.38	44.54	11.98M
September 19, 2025	45.25	44.94	44.94	45.7	44.71	21.12M
September 18, 2025	45	44.93	44.93	45.44	44.59	13.17M
September 17, 2025	45.1	45.09	45.09	46.29	44.78	8.95M
September 16, 2025	45.65	45.3	45.3	45.9	44.82	8.2M
September 15, 2025	44.5	45.64	45.64	45.75	44.36	12.67M
September 12, 2025	45.2	44.72	44.72	45.5	43.93	16.05M
September 11, 2025	44.87	45.92	45.92	46.16	44.8	14.92M
September 10, 2025	44.29	44.88	44.88	45.47	44.23	16.68M
September 09, 2025	45.32	43.89	43.89	46.11	43.62	24.96M
September 08, 2025	46.53	46.66	46.66	46.75	45.5	10.44M
September 05, 2025	46.72	46.34	46.34	47.02	45.74	8.04M
September 04, 2025	45.72	46.07	46.07	46.15	45.18	8.51M
September 03, 2025	45.25	46.21	46.21	46.3	45.11	12.24M
September 02, 2025	43.76	44.94	44.94	44.95	42.74	12.17M
August 29, 2025	44.33	44.4	44.4	44.73	44.1	7.37M
August 28, 2025	44.12	44.37	44.37	44.56	43.91	9.25M
August 27, 2025	43.94	43.87	43.87	44.06	43.47	11.2M
August 26, 2025	43.53	44.35	44.35	44.41	43.45	11.82M
August 25, 2025	43.42	43.69	43.69	43.85	43.35	12.6M
August 22, 2025	41.83	43.28	43.28	43.43	41.79	10.82M
August 21, 2025	41.11	41.72	41.72	41.75	40.96	6.18M
August 20, 2025	41.15	41.31	41.31	41.53	41.02	5.53M
August 19, 2025	41.78	41.46	41.46	41.98	41.06	7.63M
August 18, 2025	42.14	41.75	41.75	42.4	41.39	8.33M

Freeport-McMoRan Inc. (FCX) NYSE