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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.05	64.34	64.34	64.39	61.9	14.53M
February 19, 2026	61.43	62.57	62.57	62.58	60.14	13.36M
February 18, 2026	62.76	62.55	62.55	63.18	61.55	17.24M
February 17, 2026	61.24	61.09	61.09	61.58	59.2	12.24M
February 13, 2026	61.15	62.84	62.84	63.35	60.16	14.37M
February 12, 2026	65.97	62.04	62.04	65.98	61.25	23.46M
February 11, 2026	65.1	65.46	65.46	65.5	63.07	15.5M
February 10, 2026	63.25	63.26	63.26	63.52	62.07	11.65M
February 09, 2026	61.36	63.61	63.61	64.17	61.28	14.75M
February 06, 2026	60.36	60.67	60.67	61.01	59.71	20.12M
February 05, 2026	59.95	59.22	59.22	60.93	58.23	22.33M
February 04, 2026	64.98	61.86	61.86	65.65	60.98	31.83M
February 03, 2026	64.09	64.67	64.67	64.96	62.6	31.1M
February 02, 2026	59.88	60.76	60.76	61.25	59.56	21.33M
January 30, 2026	61.74	60.23	60.23	61.92	58.66	40.77M
January 29, 2026	69.39	65.13	65.13	69.44	63.11	48.28M
January 28, 2026	64.13	63.63	63.63	64.67	62.02	22.53M
January 27, 2026	61.5	62.87	62.87	63.18	61.27	20.12M
January 26, 2026	63.42	61.17	61.17	63.58	61.1	31.62M
January 23, 2026	59.75	60.41	60.41	60.81	58.38	24.55M
January 22, 2026	60.78	58.85	58.85	61.75	58.24	25.6M
January 21, 2026	61.55	60.58	60.58	62.13	59.75	25.72M
January 20, 2026	59.1	60.07	60.07	60.38	58.35	19.58M
January 16, 2026	58.63	58.71	58.71	58.85	57.7	21.63M
January 15, 2026	58.98	59.96	59.96	60.5	58.7	18.29M
January 14, 2026	60.21	60.35	60.2	60.71	59.12	19.75M
January 13, 2026	60.02	59.33	59.33	60.09	58.42	19.31M
January 12, 2026	57.75	58.71	58.71	58.83	57.16	20.37M
January 09, 2026	55.45	56.53	56.53	56.71	54.57	19.27M
January 08, 2026	54.62	54.22	54.22	54.62	53.29	22.33M
January 07, 2026	55.23	55.5	55.5	55.58	53.85	20.89M
January 06, 2026	56.01	56.15	56.15	57.12	55.67	35.25M
January 05, 2026	53.63	54.41	54.41	54.45	53.29	26.94M
January 02, 2026	51.73	51.93	51.93	52.19	51	11.52M
December 31, 2025	51.3	50.79	50.79	51.51	50.66	8.78M
December 30, 2025	52.24	51.41	51.41	52.38	50.85	10.06M
December 29, 2025	51.57	51.48	51.48	52.22	51.17	15.23M
December 26, 2025	53.05	53.04	53.04	53.77	52.64	14.85M
December 24, 2025	51.93	51.92	51.92	51.99	51.23	4.07M
December 23, 2025	51.61	51.9	51.9	52.29	50.99	14.16M
December 22, 2025	50	50.64	50.64	50.95	49.91	15.32M
December 19, 2025	48.07	49.15	49.15	49.64	48.07	21.95M
December 18, 2025	48.07	47.92	47.92	48.3	47.32	15.03M
December 17, 2025	48.11	47.82	47.82	48.24	47.37	15.61M
December 16, 2025	47.31	47.54	47.54	47.68	46.62	15.48M
December 15, 2025	48.82	47.52	47.52	48.86	47.39	15.44M
December 12, 2025	48.76	47.38	47.38	49	46.81	17.03M
December 11, 2025	46.58	48.11	48.11	48.32	46.43	20.74M
December 10, 2025	44.88	46.45	46.45	46.45	44.69	17.05M
December 09, 2025	44.13	44.8	44.8	45.2	43.93	10.31M
December 08, 2025	45.38	45	45	45.72	44.73	16.54M
December 05, 2025	45.27	45.2	45.2	45.97	45.12	20.21M
December 04, 2025	44.22	44.61	44.61	44.74	43.65	11.94M
December 03, 2025	44.33	44.53	44.53	45.09	44.13	22.85M
December 02, 2025	43.18	42.97	42.97	43.42	42.31	11.13M
December 01, 2025	43.4	43.07	43.07	43.93	43	14.61M
November 28, 2025	42.76	42.98	42.98	43.41	42.32	8.85M
November 26, 2025	41.78	42.15	42.15	42.49	41.56	13.34M
November 25, 2025	41.24	41.07	41.07	41.79	40.97	11.45M
November 24, 2025	39.9	40.79	40.79	41.12	39.9	15.24M

Freeport-McMoRan Inc. (FCX) NYSE