Freeport-McMoRan Inc. (FCX) Price History
Daily open, high, low, close and volume for Freeport-McMoRan Inc. (FCX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €64.48 | €65.66 | €64.48 | €65.66 | 1 |
| 2026-10-08 | €63.60 | €63.81 | €62.75 | €63.51 | 1 |
| 2026-10-07 | €64.03 | €64.44 | €63.42 | €63.79 | 1 |
| 2026-10-06 | €64.91 | €65.19 | €64.27 | €64.27 | 1 |
| 2026-10-05 | €64.43 | €64.93 | €64.01 | €64.93 | 1 |
| 2026-10-02 | €61.71 | €63.71 | €61.27 | €63.71 | 1 |
| 2026-10-01 | €62.11 | €62.11 | €60.76 | €61.16 | 8 |
| 2026-09-30 | €62.51 | €63.00 | €62.35 | €62.92 | 106 |
| 2026-09-29 | €63.32 | €63.90 | €62.15 | €62.15 | 6 |
| 2026-09-28 | €62.08 | €62.74 | €60.62 | €62.74 | 193 |
| 2026-09-25 | €63.50 | €63.71 | €63.10 | €63.47 | 142 |
| 2026-09-24 | €63.48 | €63.48 | €62.95 | €62.99 | 12 |
| 2026-09-23 | €64.75 | €64.75 | €63.19 | €63.54 | 11 |
| 2026-09-22 | €62.83 | €64.26 | €62.83 | €64.26 | 200 |
| 2026-09-21 | €62.55 | €63.50 | €62.24 | €62.24 | 13 |
| 2026-09-18 | €62.04 | €62.41 | €61.67 | €61.67 | 17 |
| 2026-09-17 | €61.17 | €62.18 | €61.17 | €62.18 | 200 |
| 2026-09-16 | €60.53 | €61.50 | €60.44 | €60.44 | 779 |
| 2026-09-15 | €59.95 | €60.29 | €58.59 | €59.40 | 1,349 |
| 2026-09-14 | €60.69 | €60.69 | €58.29 | €59.76 | 665 |
| 2026-09-11 | €62.17 | €62.31 | €61.71 | €62.14 | 257 |
| 2026-09-10 | €65.71 | €65.71 | €59.85 | €60.96 | 1,397 |
| 2026-09-09 | €66.35 | €66.87 | €65.39 | €65.62 | 747 |
| 2026-09-08 | €63.80 | €67.12 | €63.56 | €67.12 | 1,786 |
| 2026-09-07 | €62.40 | €63.60 | €62.40 | €63.60 | 256 |
| 2026-09-04 | €62.38 | €62.98 | €61.06 | €62.47 | 418 |
| 2026-09-03 | €63.89 | €65.28 | €62.48 | €62.88 | 1,342 |
| 2026-09-02 | €62.44 | €64.30 | €62.20 | €63.66 | 1,196 |
| 2026-09-01 | €65.88 | €65.88 | €63.37 | €63.68 | 325 |
| 2026-08-31 | €65.84 | €66.38 | €65.16 | €65.16 | 337 |
| 2026-08-28 | €67.29 | €68.00 | €67.17 | €67.17 | 27 |
| 2026-08-27 | €67.85 | €68.04 | €67.16 | €68.04 | 500 |
| 2026-08-26 | €68.66 | €68.97 | €67.88 | €67.88 | 677 |
| 2026-08-25 | €66.93 | €67.28 | €66.00 | €67.26 | 357 |
| 2026-08-24 | €65.50 | €67.05 | €65.50 | €66.07 | 564 |
| 2026-08-21 | €61.91 | €65.26 | €61.91 | €64.75 | 2,350 |
| 2026-08-20 | €59.37 | €59.82 | €58.09 | €59.82 | 1,484 |
| 2026-08-19 | €57.05 | €59.46 | €57.00 | €59.46 | 594 |
| 2026-08-18 | €58.61 | €58.62 | €56.91 | €56.91 | 848 |
| 2026-08-17 | €58.24 | €58.95 | €57.51 | €58.95 | 699 |
| 2026-08-14 | €57.85 | €58.08 | €57.28 | €57.76 | 375 |
| 2026-08-13 | €59.81 | €59.81 | €58.73 | €59.33 | 564 |
| 2026-08-12 | €60.00 | €60.70 | €59.79 | €59.99 | 712 |
| 2026-08-11 | €61.03 | €61.29 | €59.73 | €59.73 | 230 |
| 2026-08-10 | €60.38 | €61.19 | €60.38 | €61.19 | 1,855 |
| 2026-08-07 | €59.62 | €60.72 | €59.62 | €60.35 | 534 |
| 2026-08-06 | €59.77 | €61.12 | €59.57 | €59.78 | 609 |
| 2026-08-05 | €58.96 | €60.60 | €58.96 | €59.92 | 1,127 |
| 2026-08-04 | €55.73 | €57.92 | €55.73 | €57.90 | 934 |
| 2026-08-03 | €54.90 | €54.96 | €53.24 | €54.81 | 597 |
| 2026-07-31 | €54.98 | €55.44 | €53.95 | €53.95 | 711 |
| 2026-07-30 | €52.39 | €54.17 | €52.26 | €54.17 | 1,014 |
| 2026-07-29 | €54.26 | €54.35 | €51.80 | €51.80 | 100 |
| 2026-07-28 | €54.72 | €54.97 | €53.52 | €54.09 | 357 |
| 2026-07-27 | €55.49 | €56.00 | €54.31 | €54.31 | 856 |
| 2026-07-24 | €55.56 | €55.99 | €54.35 | €55.16 | 750 |
| 2026-07-23 | €56.91 | €57.88 | €54.67 | €54.67 | 637 |
| 2026-07-22 | €54.63 | €56.56 | €54.62 | €56.56 | 884 |
| 2026-07-21 | €52.52 | €54.24 | €52.52 | €54.24 | 843 |
| 2026-07-20 | €50.98 | €51.90 | €50.98 | €51.57 | 991 |
| 2026-07-17 | €50.67 | €51.09 | €49.79 | €51.09 | 0 |
| 2026-07-16 | €53.33 | €53.33 | €51.27 | €51.27 | 0 |
| 2026-07-15 | €54.08 | €54.54 | €52.84 | €52.84 | 599 |
| 2026-07-14 | €53.68 | €53.68 | €53.68 | €53.68 | 0 |
| 2026-07-13 | €53.38 | €54.11 | €53.37 | €53.68 | 374 |
| 2026-07-10 | €52.82 | €53.84 | €52.81 | €53.84 | 196 |
| 2026-07-09 | €50.73 | €52.68 | €50.73 | €52.68 | 187 |
| 2026-07-08 | €52.08 | €52.08 | €49.46 | €49.46 | 927 |
| 2026-07-07 | €52.98 | €53.04 | €51.64 | €51.64 | 753 |
| 2026-07-06 | €54.26 | €54.27 | €53.37 | €53.40 | 394 |
| 2026-07-03 | €54.08 | €54.44 | €53.68 | €54.44 | 170 |
| 2026-07-02 | €53.28 | €54.11 | €53.13 | €53.13 | 2,131 |
| 2026-07-01 | €54.68 | €54.68 | €54.20 | €54.22 | 661 |
| 2026-06-30 | €54.33 | €55.36 | €54.25 | €54.95 | 632 |
| 2026-06-29 | €54.77 | €54.77 | €53.51 | €53.63 | 1,766 |
| 2026-06-26 | €54.79 | €54.81 | €54.07 | €54.64 | 1,373 |
| 2026-06-25 | €54.81 | €55.59 | €54.81 | €55.05 | 168 |
| 2026-06-24 | €56.93 | €56.93 | €54.24 | €54.59 | 3,009 |
| 2026-06-23 | €59.00 | €59.00 | €56.09 | €56.50 | 3,606 |
| 2026-06-22 | €59.50 | €60.64 | €59.33 | €60.64 | 0 |
| 2026-06-19 | €59.18 | €59.41 | €58.39 | €58.39 | 200 |
| 2026-06-18 | €60.86 | €61.43 | €59.92 | €59.92 | 615 |
| 2026-06-17 | €60.78 | €62.04 | €60.51 | €62.04 | 0 |
| 2026-06-16 | €60.29 | €61.02 | €60.20 | €60.52 | 101 |
| 2026-06-15 | €60.44 | €61.63 | €60.08 | €60.08 | 0 |
| 2026-06-12 | €57.41 | €59.14 | €57.41 | €59.14 | 699 |
| 2026-06-11 | €54.11 | €55.94 | €54.11 | €55.94 | 295 |
| 2026-06-10 | €55.15 | €55.17 | €54.22 | €54.22 | 504 |
| 2026-06-09 | €55.77 | €56.71 | €55.21 | €55.21 | 0 |
| 2026-06-08 | €55.08 | €56.42 | €55.08 | €55.91 | 728 |
| 2026-06-05 | €59.00 | €59.04 | €55.56 | €55.56 | 436 |
| 2026-06-04 | €60.65 | €60.68 | €59.74 | €59.82 | 172 |
| 2026-06-03 | €61.53 | €61.53 | €60.79 | €60.79 | 560 |
| 2026-06-02 | €58.02 | €61.22 | €58.02 | €61.22 | 225 |
| 2026-06-01 | €56.44 | €57.51 | €56.10 | €57.51 | 303 |
| 2026-05-29 | €56.60 | €56.60 | €56.00 | €56.51 | 149 |
| 2026-05-28 | €54.33 | €55.53 | €54.10 | €55.53 | 205 |
| 2026-05-27 | €55.31 | €55.38 | €54.68 | €54.68 | 0 |
| 2026-05-26 | €54.57 | €54.89 | €54.46 | €54.89 | 325 |
| 2026-05-25 | €53.56 | €54.71 | €53.55 | €54.71 | 20 |
| 2026-05-22 | €54.17 | €54.17 | €53.62 | €53.66 | 205 |
| 2026-05-21 | €51.85 | €52.85 | €51.83 | €52.85 | 205 |
| 2026-05-20 | €50.72 | €52.04 | €50.72 | €52.04 | 118 |
| 2026-05-19 | €52.00 | €52.00 | €50.69 | €50.69 | 0 |
| 2026-05-18 | €53.65 | €54.03 | €52.63 | €52.63 | 275 |
| 2026-05-15 | €55.06 | €55.06 | €53.63 | €53.99 | 100 |
| 2026-05-14 | €57.19 | €57.47 | €56.25 | €56.25 | 0 |
| 2026-05-13 | €56.56 | €58.19 | €56.51 | €58.19 | 400 |
| 2026-05-12 | €54.36 | €54.54 | €53.71 | €53.71 | 205 |
| 2026-05-11 | €52.20 | €54.37 | €52.12 | €54.37 | 275 |
| 2026-05-08 | €52.69 | €52.69 | €51.70 | €51.70 | 0 |
| 2026-05-07 | €52.29 | €52.69 | €52.29 | €52.69 | 99 |
| 2026-05-06 | €50.14 | €52.30 | €50.14 | €51.89 | 90 |
| 2026-05-05 | €47.94 | €49.14 | €47.94 | €49.14 | 255 |
| 2026-05-04 | €48.53 | €48.53 | €48.03 | €48.23 | 226 |
| 2026-04-30 | €48.58 | €49.70 | €48.58 | €49.13 | 21 |
| 2026-04-29 | €50.07 | €50.07 | €48.86 | €48.86 | 205 |
| 2026-04-28 | €51.60 | €52.08 | €49.66 | €49.66 | 78 |
| 2026-04-27 | €52.06 | €52.20 | €51.59 | €51.59 | 50 |
| 2026-04-24 | €55.20 | €55.20 | €52.51 | €52.51 | 897 |
| 2026-04-23 | €59.92 | €59.92 | €52.88 | €55.14 | 450 |
| 2026-04-22 | €58.75 | €59.60 | €58.75 | €59.60 | 0 |
| 2026-04-21 | €59.77 | €59.84 | €58.38 | €58.38 | 0 |
| 2026-04-20 | €58.92 | €59.83 | €58.52 | €59.83 | 0 |
| 2026-04-17 | €57.98 | €59.21 | €57.81 | €59.21 | 200 |
| 2026-04-16 | €58.66 | €58.82 | €58.10 | €58.20 | 454 |
| 2026-04-15 | €57.77 | €57.85 | €57.54 | €57.85 | 0 |
| 2026-04-14 | €57.62 | €57.62 | €57.62 | €57.62 | 0 |
| 2026-04-13 | €56.90 | €57.62 | €56.77 | €57.62 | 205 |
| 2026-04-10 | €56.82 | €57.86 | €56.71 | €57.86 | 0 |
| 2026-04-09 | €55.33 | €55.76 | €55.24 | €55.76 | 0 |
| 2026-04-08 | €55.07 | €55.83 | €55.07 | €55.63 | 205 |
| 2026-04-07 | €52.54 | €52.77 | €52.12 | €52.27 | 56 |
| 2026-04-02 | €51.32 | €52.84 | €51.20 | €52.84 | 254 |
| 2026-04-01 | €51.42 | €53.00 | €51.39 | €53.00 | 502 |
| 2026-03-31 | €48.15 | €49.46 | €48.15 | €49.46 | 454 |
| 2026-03-30 | €48.96 | €50.47 | €48.81 | €48.81 | 781 |
| 2026-03-27 | €49.02 | €49.29 | €47.77 | €49.12 | 1,128 |
| 2026-03-26 | €48.97 | €48.97 | €47.93 | €48.06 | 718 |
| 2026-03-25 | €49.84 | €50.34 | €49.61 | €49.61 | 106 |
| 2026-03-24 | €47.18 | €48.67 | €46.64 | €48.67 | 949 |
| 2026-03-23 | €43.94 | €47.13 | €43.59 | €46.70 | 1,491 |
| 2026-03-20 | €46.15 | €46.63 | €45.28 | €45.28 | 1,034 |
| 2026-03-19 | €47.49 | €47.49 | €44.90 | €45.90 | 621 |
| 2026-03-18 | €50.72 | €50.89 | €48.53 | €49.06 | 52 |
| 2026-03-17 | €50.20 | €50.73 | €49.72 | €50.21 | 319 |
| 2026-03-16 | €49.49 | €50.25 | €49.01 | €49.58 | 377 |
| 2026-03-13 | €51.39 | €51.61 | €49.22 | €49.22 | 397 |
| 2026-03-12 | €52.70 | €52.93 | €51.57 | €51.57 | 0 |
| 2026-03-11 | €53.76 | €53.76 | €51.91 | €51.91 | 227 |
| 2026-03-10 | €52.12 | €53.31 | €52.12 | €53.31 | 0 |
| 2026-03-09 | €49.45 | €50.21 | €48.81 | €50.21 | 1,419 |
| 2026-03-06 | €54.51 | €54.51 | €52.02 | €52.02 | 383 |
| 2026-03-05 | €56.43 | €56.55 | €53.63 | €53.63 | 299 |
| 2026-03-04 | €56.04 | €57.46 | €56.04 | €57.31 | 0 |
| 2026-03-03 | €57.07 | €57.07 | €54.19 | €54.90 | 681 |
| 2026-03-02 | €58.16 | €58.28 | €57.36 | €57.73 | 0 |
| 2026-02-27 | €58.90 | €58.90 | €57.75 | €57.75 | 0 |
| 2026-02-26 | €58.04 | €58.04 | €57.51 | €57.63 | 0 |
| 2026-02-25 | €58.14 | €58.78 | €58.14 | €58.69 | 0 |
| 2026-02-24 | €55.68 | €58.01 | €55.37 | €58.01 | 20 |
| 2026-02-23 | €54.39 | €54.94 | €54.39 | €54.94 | 0 |
| 2026-02-20 | €53.32 | €53.76 | €52.67 | €52.92 | 431 |
| 2026-02-19 | €53.12 | €53.12 | €52.02 | €52.38 | 227 |
| 2026-02-18 | €52.18 | €53.01 | €52.13 | €53.01 | 0 |
| 2026-02-17 | €52.31 | €52.31 | €50.44 | €51.35 | 227 |
| 2026-02-16 | €53.22 | €53.58 | €53.17 | €53.34 | 20 |
| 2026-02-13 | €52.39 | €52.98 | €51.57 | €52.98 | 190 |
| 2026-02-12 | €55.28 | €55.86 | €51.96 | €51.96 | 2 |
| 2026-02-11 | €53.53 | €54.84 | €53.53 | €54.00 | 0 |
| 2026-02-10 | €53.20 | €53.42 | €52.85 | €52.85 | 86 |
| 2026-02-09 | €51.49 | €53.80 | €51.40 | €53.80 | 0 |
| 2026-02-06 | €50.05 | €51.51 | €50.05 | €51.51 | 380 |
| 2026-02-05 | €52.36 | €52.36 | €49.97 | €49.97 | 0 |
| 2026-02-04 | €55.05 | €55.15 | €53.76 | €53.76 | 0 |
| 2026-02-03 | €53.57 | €54.65 | €53.57 | €54.65 | 0 |
| 2026-02-02 | €48.13 | €51.69 | €48.13 | €51.69 | 751 |
| 2026-01-30 | €52.55 | €52.55 | €50.82 | €50.91 | 20 |
| 2026-01-29 | €55.24 | €57.29 | €54.38 | €54.38 | 529 |
| 2026-01-28 | €53.58 | €53.58 | €52.81 | €52.81 | 0 |
| 2026-01-27 | €51.94 | €52.37 | €51.73 | €52.37 | 215 |
| 2026-01-26 | €53.13 | €53.38 | €52.13 | €52.13 | 3 |
| 2026-01-23 | €50.84 | €51.01 | €49.99 | €51.01 | 246 |
| 2026-01-22 | €51.96 | €52.50 | €50.67 | €50.73 | 514 |
| 2026-01-21 | €52.05 | €52.55 | €51.96 | €52.07 | 0 |
| 2026-01-20 | €50.69 | €51.32 | €49.59 | €51.32 | 0 |
| 2026-01-19 | €50.57 | €50.57 | €50.42 | €50.56 | 0 |
| 2026-01-16 | €51.36 | €51.36 | €50.40 | €50.50 | 0 |
| 2026-01-15 | €51.21 | €52.04 | €50.92 | €51.79 | 0 |
| 2026-01-14 | €50.52 | €50.52 | €50.52 | €50.52 | 0 |
| 2026-01-13 | €50.53 | €51.16 | €50.52 | €50.52 | 10 |
| 2026-01-12 | €49.43 | €49.92 | €49.20 | €49.92 | 40 |
| 2026-01-09 | €46.92 | €48.33 | €46.92 | €48.33 | 0 |
| 2026-01-08 | €47.51 | €47.51 | €46.15 | €46.15 | 0 |
| 2026-01-07 | €47.72 | €47.72 | €47.08 | €47.21 | 0 |
| 2026-01-06 | €47.15 | €48.54 | €46.83 | €48.54 | 228 |
| 2026-01-05 | €45.45 | €46.13 | €45.45 | €45.72 | 0 |
| 2026-01-02 | €44.22 | €44.35 | €43.49 | €43.49 | 1 |
| 2025-12-30 | €44.52 | €44.69 | €44.45 | €44.69 | 0 |
| 2025-12-29 | €44.85 | €44.94 | €43.83 | €44.06 | 200 |
| 2025-12-23 | €42.97 | €44.20 | €42.97 | €44.20 | 0 |
| 2025-12-22 | €42.49 | €43.22 | €42.49 | €43.22 | 0 |
| 2025-12-19 | €40.89 | €42.33 | €40.89 | €42.33 | 0 |
| 2025-12-18 | €40.79 | €40.98 | €40.74 | €40.86 | 313 |
| 2025-12-17 | €40.92 | €41.11 | €40.43 | €40.43 | 0 |
| 2025-12-16 | €40.01 | €40.29 | €39.90 | €40.19 | 550 |
| 2025-12-15 | €40.99 | €41.56 | €40.62 | €40.62 | 1 |
| 2025-12-12 | €41.02 | €41.33 | €40.15 | €40.15 | 0 |
| 2025-12-11 | €39.23 | €40.82 | €39.00 | €40.82 | 300 |
| 2025-12-10 | €38.63 | €38.74 | €38.61 | €38.74 | 0 |
| 2025-12-09 | €38.41 | €38.61 | €37.97 | €38.61 | 0 |
| 2025-12-08 | €39.08 | €39.12 | €38.96 | €39.04 | 0 |
| 2025-12-05 | €38.68 | €39.04 | €38.68 | €39.04 | 0 |
| 2025-12-04 | €38.30 | €38.30 | €37.68 | €38.13 | 180 |
| 2025-12-03 | €37.04 | €38.22 | €37.04 | €38.22 | 312 |
| 2025-12-02 | €37.26 | €37.26 | €36.50 | €36.50 | 0 |
| 2025-12-01 | €37.22 | €37.33 | €37.13 | €37.13 | 0 |
| 2025-11-28 | €36.51 | €37.26 | €36.51 | €37.26 | 0 |
| 2025-11-27 | €36.34 | €36.34 | €36.15 | €36.15 | 0 |
| 2025-11-26 | €35.68 | €36.49 | €35.54 | €36.49 | 0 |
| 2025-11-25 | €35.47 | €35.79 | €35.38 | €35.61 | 312 |
| 2025-11-24 | €34.69 | €35.46 | €34.34 | €35.46 | 343 |
| 2025-11-21 | €34.33 | €34.65 | €34.20 | €34.29 | 0 |
| 2025-11-20 | €36.08 | €36.13 | €35.72 | €35.72 | 0 |
| 2025-11-19 | €34.94 | €36.41 | €34.94 | €35.87 | 1 |
| 2025-11-18 | €33.29 | €35.72 | €33.29 | €35.29 | 624 |
| 2025-11-17 | €34.65 | €34.72 | €34.19 | €34.19 | 0 |
| 2025-11-14 | €34.72 | €34.90 | €33.95 | €34.90 | 0 |
| 2025-11-13 | €36.12 | €36.12 | €35.25 | €35.25 | 0 |
| 2025-11-12 | €35.62 | €36.24 | €35.51 | €36.24 | 0 |
| 2025-11-11 | €35.31 | €35.49 | €35.12 | €35.49 | 30 |
| 2025-11-10 | €35.20 | €35.25 | €34.99 | €34.99 | 0 |
| 2025-11-07 | €34.35 | €34.43 | €34.15 | €34.15 | 312 |
| 2025-11-06 | €35.01 | €35.01 | €33.78 | €33.78 | 1 |
| 2025-11-05 | €34.32 | €34.91 | €34.32 | €34.91 | 0 |
| 2025-11-04 | €34.45 | €34.86 | €34.45 | €34.80 | 482 |
| 2025-11-03 | €36.19 | €36.29 | €35.26 | €35.26 | 312 |
| 2025-10-31 | €36.15 | €36.27 | €35.96 | €36.27 | 0 |
| 2025-10-30 | €36.47 | €36.55 | €35.70 | €36.05 | 0 |
| 2025-10-29 | €35.92 | €37.20 | €35.73 | €37.20 | 0 |
| 2025-10-28 | €34.90 | €35.91 | €34.85 | €35.91 | 0 |
| 2025-10-27 | €36.27 | €36.27 | €35.11 | €35.11 | 0 |
| 2025-10-24 | €35.74 | €35.87 | €35.42 | €35.65 | 0 |
| 2025-10-23 | €35.40 | €36.65 | €35.40 | €36.08 | 675 |
| 2025-10-22 | €35.71 | €35.71 | €34.89 | €34.89 | 0 |
| 2025-10-21 | €36.32 | €36.32 | €35.53 | €35.53 | 0 |
| 2025-10-20 | €35.92 | €36.13 | €35.72 | €35.99 | 1 |
| 2025-10-17 | €35.22 | €35.72 | €34.96 | €35.15 | 1 |
| 2025-10-16 | €35.97 | €36.12 | €35.69 | €35.69 | 1 |
| 2025-10-15 | €36.96 | €37.24 | €36.25 | €36.25 | 313 |
| 2025-10-14 | €37.34 | €37.34 | €37.34 | €37.34 | 0 |
| 2025-10-13 | €37.76 | €37.76 | €36.62 | €37.34 | 329 |
| 2025-10-10 | €37.44 | €37.74 | €35.78 | €35.78 | 330 |
| 2025-10-09 | €38.04 | €38.16 | €37.65 | €37.65 | 326 |