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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	42.7	42.36	42.36	42.8	42.24	8.89M
August 14, 2025	42.29	42.28	42.28	42.4	41.58	11.93M
August 13, 2025	42.65	42.74	42.74	43.09	42.19	13.12M
August 12, 2025	41.74	42.15	42.15	42.68	41.7	12.57M
August 11, 2025	42.56	41.47	41.47	42.57	41.34	10.68M
August 08, 2025	41.38	41.87	41.87	42.18	41.08	11.83M
August 07, 2025	40.71	40.8	40.8	41.08	40.22	9.66M
August 06, 2025	40.25	39.86	39.86	40.67	39.83	9.5M
August 05, 2025	40.37	40.03	40.03	40.53	39.6	11.52M
August 04, 2025	40.18	40.42	40.42	40.6	39.75	12.73M
August 01, 2025	39.89	40.03	40.03	40.18	39.28	15.6M
July 31, 2025	38.9	40.24	40.24	40.55	38.76	26.28M
July 30, 2025	43.19	39.14	39.14	43.68	38.34	64.73M
July 29, 2025	43.9	43.23	43.23	43.95	42.68	16.5M
July 28, 2025	44.68	43.79	43.79	44.83	42.21	26.37M
July 25, 2025	44.57	44.89	44.89	44.96	44.18	16.01M
July 24, 2025	44.96	44.58	44.58	45.32	44.14	13.22M
July 23, 2025	44.66	44.84	44.84	46.07	44.57	23.07M
July 22, 2025	45.61	45.8	45.8	46.26	45.15	15.06M
July 21, 2025	45.57	45.19	45.19	46.07	45.19	11.25M
July 18, 2025	44.85	44.8	44.8	44.94	44.2	13.55M
July 17, 2025	43.87	44.46	44.46	44.58	43.7	11.03M
July 16, 2025	43.89	43.98	43.98	44.19	43.42	11.38M
July 15, 2025	45.24	44.12	44.12	45.44	43.23	20.31M
July 14, 2025	45.83	45.63	45.48	45.89	45.19	11.48M
July 11, 2025	45.9	46.36	46.21	46.41	45.66	17.12M
July 10, 2025	46.78	47.21	47.05	47.52	46.12	18.65M
July 09, 2025	46.74	45.59	45.44	47.03	45.02	24.28M
July 08, 2025	45.66	46.27	46.12	49.12	44.85	45.18M
July 07, 2025	45.25	45.13	44.98	45.56	44.44	19.63M
July 03, 2025	45.76	45.8	45.65	46.21	45.57	7.61M
July 02, 2025	44.75	45.77	45.62	46.69	44.42	23.27M
July 01, 2025	43.99	44.05	43.91	44.37	43.6	9.39M
June 30, 2025	43.6	43.35	43.21	43.93	43.1	10.26M
June 27, 2025	44.09	43.87	43.73	44.22	43.54	13.66M
June 26, 2025	43.38	44.46	44.46	44.9	43.38	20.38M
June 25, 2025	41.79	41.61	41.61	41.96	41.19	7.11M
June 24, 2025	40.95	42.01	42.01	42.11	40.8	10.82M
June 23, 2025	40.05	40.94	40.94	41.06	39.85	11.69M
June 20, 2025	41.24	40.22	40.22	41.33	40.16	13.99M
June 18, 2025	41.37	41.18	41.18	41.57	41.15	6.19M
June 17, 2025	41.74	41.37	41.37	41.83	41.27	10.29M
June 16, 2025	41.62	41.91	41.91	42.33	41.57	10.51M
June 13, 2025	40.18	40.94	40.94	41.23	40.09	9.72M
June 12, 2025	40.4	41.19	41.19	41.68	40.27	7.47M
June 11, 2025	41.39	41.01	41.01	41.6	40.48	13.2M

Freeport-McMoRan Inc. (FCX) NYSE