Freeport-McMoRan Inc. (1FCX) Price History
Daily open, high, low, close and volume for Freeport-McMoRan Inc. (1FCX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €65.14 | €65.14 | €65.14 | €65.60 | 218 |
| 2026-10-08 | €63.10 | €63.10 | €63.10 | €63.65 | 19 |
| 2026-10-07 | €63.49 | €63.49 | €63.49 | €63.62 | 10 |
| 2026-10-06 | €64.78 | €65.24 | €63.58 | €64.28 | 500 |
| 2026-10-05 | €64.18 | €64.80 | €64.03 | €64.87 | 163 |
| 2026-10-02 | €61.95 | €64.51 | €61.95 | €63.83 | 205 |
| 2026-10-01 | €61.36 | €61.73 | €61.14 | €61.16 | 1,153 |
| 2026-09-30 | €65.26 | €65.29 | €63.02 | €62.82 | 1,846 |
| 2026-09-29 | €62.83 | €62.83 | €62.31 | €62.15 | 104 |
| 2026-09-28 | €61.83 | €61.83 | €60.67 | €62.82 | 2,134 |
| 2026-09-25 | €63.10 | €63.10 | €63.10 | €63.10 | 0 |
| 2026-09-24 | €63.25 | €63.62 | €63.06 | €63.10 | 132 |
| 2026-09-23 | €65.20 | €65.20 | €63.19 | €63.63 | 46 |
| 2026-09-22 | €63.01 | €63.01 | €63.01 | €64.30 | 24 |
| 2026-09-21 | €62.38 | €62.44 | €62.23 | €62.25 | 139 |
| 2026-09-18 | €62.33 | €62.33 | €61.81 | €61.70 | 255 |
| 2026-09-17 | €62.55 | €62.55 | €62.55 | €62.28 | 13 |
| 2026-09-16 | €60.71 | €60.71 | €60.49 | €60.49 | 76 |
| 2026-09-15 | €59.30 | €59.30 | €59.30 | €59.46 | 38 |
| 2026-09-14 | €59.73 | €59.73 | €58.42 | €59.83 | 420 |
| 2026-09-11 | €62.24 | €62.27 | €61.85 | €62.04 | 141 |
| 2026-09-10 | €65.10 | €65.10 | €59.57 | €61.07 | 1,354 |
| 2026-09-09 | €66.56 | €67.04 | €65.33 | €65.69 | 574 |
| 2026-09-08 | €63.40 | €67.10 | €63.39 | €67.10 | 184 |
| 2026-09-07 | €62.51 | €62.51 | €62.51 | €62.51 | 0 |
| 2026-09-04 | €62.50 | €63.09 | €62.08 | €62.51 | 351 |
| 2026-09-03 | €64.09 | €65.46 | €64.09 | €62.85 | 605 |
| 2026-09-02 | €62.10 | €63.30 | €62.10 | €63.76 | 203 |
| 2026-09-01 | €65.75 | €65.75 | €63.64 | €63.71 | 174 |
| 2026-08-31 | €65.90 | €65.90 | €65.90 | €65.14 | 2 |
| 2026-08-28 | €67.92 | €67.92 | €66.17 | €67.19 | 28 |
| 2026-08-27 | €67.10 | €67.81 | €67.10 | €67.92 | 39 |
| 2026-08-26 | €68.74 | €68.80 | €68.20 | €67.83 | 519 |
| 2026-08-25 | €66.29 | €67.11 | €66.17 | €67.25 | 444 |
| 2026-08-24 | €65.75 | €67.47 | €65.23 | €65.93 | 1,169 |
| 2026-08-21 | €63.45 | €65.84 | €63.45 | €64.73 | 375 |
| 2026-08-20 | €59.26 | €59.26 | €59.26 | €59.89 | 300 |
| 2026-08-19 | €58.41 | €58.72 | €58.41 | €59.56 | 216 |
| 2026-08-18 | €58.84 | €58.84 | €58.20 | €56.77 | 75 |
| 2026-08-17 | €57.74 | €57.74 | €57.74 | €57.74 | 0 |
| 2026-08-14 | €57.86 | €57.86 | €57.86 | €57.74 | 3 |
| 2026-08-13 | €59.81 | €59.81 | €58.75 | €59.35 | 180 |
| 2026-08-12 | €60.06 | €60.13 | €59.85 | €59.93 | 247 |
| 2026-08-11 | €61.16 | €61.17 | €60.16 | €59.63 | 684 |
| 2026-08-10 | €60.40 | €61.30 | €60.18 | €61.27 | 74 |
| 2026-08-07 | €59.97 | €60.85 | €59.90 | €60.24 | 948 |
| 2026-08-06 | €60.17 | €60.78 | €59.71 | €59.73 | 669 |
| 2026-08-05 | €59.14 | €60.54 | €59.14 | €59.78 | 434 |
| 2026-08-04 | €56.17 | €58.23 | €56.17 | €57.83 | 941 |
| 2026-08-03 | €54.34 | €54.64 | €53.70 | €54.77 | 280 |
| 2026-07-31 | €55.29 | €55.29 | €53.84 | €53.97 | 1,252 |
| 2026-07-30 | €52.33 | €54.48 | €52.33 | €54.24 | 351 |
| 2026-07-29 | €53.94 | €54.12 | €53.92 | €51.80 | 68 |
| 2026-07-28 | €54.36 | €54.36 | €53.36 | €54.25 | 38 |
| 2026-07-27 | €55.66 | €55.66 | €54.51 | €54.38 | 133 |
| 2026-07-24 | €55.63 | €55.63 | €55.22 | €55.03 | 252 |
| 2026-07-23 | €55.83 | €56.00 | €55.07 | €54.60 | 86 |
| 2026-07-22 | €56.26 | €56.55 | €56.26 | €56.53 | 568 |
| 2026-07-21 | €52.70 | €54.15 | €52.70 | €54.32 | 259 |
| 2026-07-20 | €51.02 | €51.79 | €50.74 | €51.59 | 84 |
| 2026-07-17 | €50.10 | €51.00 | €50.10 | €51.15 | 145 |
| 2026-07-16 | €52.54 | €52.54 | €51.32 | €51.25 | 248 |
| 2026-07-15 | €53.65 | €54.18 | €53.65 | €52.94 | 33 |
| 2026-07-14 | €53.64 | €53.64 | €53.64 | €54.14 | 5 |
| 2026-07-13 | €53.48 | €53.72 | €53.48 | €53.72 | 100 |
| 2026-07-10 | €52.65 | €52.65 | €52.65 | €52.65 | 0 |
| 2026-07-09 | €50.83 | €52.55 | €50.81 | €52.65 | 524 |
| 2026-07-08 | €50.68 | €51.26 | €49.51 | €49.31 | 816 |
| 2026-07-07 | €52.99 | €53.02 | €51.37 | €51.51 | 631 |
| 2026-07-06 | €54.07 | €54.20 | €53.43 | €53.35 | 202 |
| 2026-07-03 | €54.11 | €54.11 | €53.92 | €54.19 | 59 |
| 2026-07-02 | €53.17 | €54.03 | €52.78 | €52.96 | 802 |
| 2026-07-01 | €54.39 | €54.46 | €53.90 | €54.20 | 322 |
| 2026-06-30 | €54.68 | €54.68 | €54.68 | €54.98 | 60 |
| 2026-06-29 | €54.63 | €54.76 | €53.78 | €53.66 | 251 |
| 2026-06-26 | €54.67 | €54.75 | €54.67 | €54.62 | 363 |
| 2026-06-25 | €54.73 | €55.54 | €54.66 | €55.06 | 4,543 |
| 2026-06-24 | €56.85 | €56.85 | €54.96 | €54.64 | 552 |
| 2026-06-23 | €59.00 | €59.00 | €56.33 | €56.55 | 1,104 |
| 2026-06-22 | €59.40 | €60.56 | €59.33 | €60.56 | 135 |
| 2026-06-19 | €58.94 | €59.56 | €58.69 | €59.00 | 194 |
| 2026-06-18 | €60.35 | €61.58 | €59.76 | €59.84 | 12,429 |
| 2026-06-17 | €60.69 | €61.93 | €60.47 | €61.95 | 700 |
| 2026-06-16 | €60.49 | €61.40 | €60.18 | €60.43 | 11,275 |
| 2026-06-15 | €60.56 | €61.79 | €59.97 | €60.04 | 1,648 |
| 2026-06-12 | €57.50 | €59.13 | €57.33 | €59.13 | 627 |
| 2026-06-11 | €54.75 | €55.59 | €54.68 | €55.81 | 528 |
| 2026-06-10 | €54.59 | €55.36 | €54.27 | €54.17 | 1,554 |
| 2026-06-09 | €55.99 | €56.48 | €55.35 | €55.35 | 305 |
| 2026-06-08 | €55.50 | €56.60 | €55.45 | €55.95 | 569 |
| 2026-06-05 | €59.04 | €59.04 | €57.71 | €55.60 | 1,026 |
| 2026-06-04 | €60.21 | €60.21 | €59.74 | €59.84 | 623 |
| 2026-06-03 | €61.64 | €61.86 | €60.73 | €60.94 | 850 |
| 2026-06-02 | €57.72 | €61.38 | €57.72 | €61.19 | 3,386 |
| 2026-06-01 | €56.30 | €56.78 | €56.30 | €57.35 | 557 |
| 2026-05-29 | €56.02 | €57.08 | €56.02 | €56.41 | 87 |
| 2026-05-28 | €54.13 | €55.54 | €54.13 | €55.54 | 552 |
| 2026-05-27 | €55.46 | €55.46 | €54.00 | €54.70 | 88 |
| 2026-05-26 | €54.47 | €55.64 | €54.29 | €54.94 | 946 |
| 2026-05-25 | €53.69 | €53.69 | €53.69 | €54.64 | 12 |
| 2026-05-22 | €53.86 | €54.07 | €53.26 | €53.54 | 600 |
| 2026-05-21 | €52.20 | €52.68 | €51.62 | €52.86 | 597 |
| 2026-05-20 | €50.42 | €51.78 | €50.42 | €51.93 | 561 |
| 2026-05-19 | €51.84 | €51.84 | €50.65 | €50.65 | 778 |
| 2026-05-18 | €53.57 | €54.38 | €53.08 | €52.50 | 509 |
| 2026-05-15 | €55.08 | €55.08 | €53.13 | €53.89 | 1,228 |
| 2026-05-14 | €57.37 | €57.62 | €55.75 | €56.21 | 728 |
| 2026-05-13 | €56.75 | €58.10 | €56.43 | €58.28 | 825 |
| 2026-05-12 | €54.01 | €54.84 | €53.86 | €53.61 | 492 |
| 2026-05-11 | €52.35 | €55.08 | €52.35 | €54.41 | 511 |
| 2026-05-08 | €52.07 | €52.61 | €52.06 | €51.70 | 241 |
| 2026-05-07 | €52.36 | €52.95 | €52.27 | €52.61 | 650 |
| 2026-05-06 | €50.54 | €52.19 | €50.54 | €51.85 | 1,106 |
| 2026-05-05 | €48.06 | €49.26 | €48.06 | €49.13 | 412 |
| 2026-05-04 | €48.58 | €48.65 | €47.83 | €48.20 | 1,393 |
| 2026-04-30 | €49.15 | €49.70 | €48.88 | €49.17 | 623 |
| 2026-04-29 | €49.83 | €49.83 | €49.79 | €48.95 | 137 |
| 2026-04-28 | €51.99 | €52.00 | €49.71 | €49.71 | 333 |
| 2026-04-27 | €52.04 | €52.05 | €51.43 | €51.50 | 566 |
| 2026-04-24 | €53.45 | €53.61 | €52.50 | €52.53 | 354 |
| 2026-04-23 | €59.73 | €59.73 | €52.50 | €55.28 | 351 |
| 2026-04-22 | €58.90 | €59.73 | €58.69 | €59.61 | 608 |
| 2026-04-21 | €59.65 | €59.92 | €59.18 | €58.33 | 1,186 |
| 2026-04-20 | €58.67 | €59.73 | €58.61 | €59.73 | 275 |
| 2026-04-17 | €57.86 | €59.54 | €57.75 | €59.19 | 663 |
| 2026-04-16 | €58.70 | €58.99 | €57.96 | €58.21 | 277 |
| 2026-04-15 | €57.62 | €58.70 | €57.32 | €57.86 | 292 |
| 2026-04-14 | €58.85 | €59.99 | €56.94 | €57.76 | 470 |
| 2026-04-13 | €56.69 | €57.74 | €56.68 | €57.62 | 755 |
| 2026-04-10 | €56.63 | €58.19 | €56.63 | €57.89 | 138 |
| 2026-04-09 | €55.33 | €56.37 | €54.87 | €55.71 | 334 |
| 2026-04-08 | €55.51 | €55.66 | €54.85 | €55.64 | 678 |
| 2026-04-07 | €53.02 | €53.02 | €51.78 | €52.24 | 83 |
| 2026-04-02 | €51.29 | €52.92 | €50.70 | €52.79 | 291 |
| 2026-04-01 | €51.66 | €53.02 | €51.66 | €52.97 | 472 |
| 2026-03-31 | €48.44 | €49.47 | €48.24 | €49.52 | 1,012 |
| 2026-03-30 | €48.79 | €50.50 | €48.79 | €48.97 | 451 |
| 2026-03-27 | €48.88 | €49.45 | €47.65 | €49.13 | 517 |
| 2026-03-26 | €48.65 | €48.65 | €47.76 | €48.06 | 710 |
| 2026-03-25 | €50.01 | €50.34 | €49.69 | €49.49 | 406 |
| 2026-03-24 | €46.96 | €46.96 | €46.61 | €48.67 | 526 |
| 2026-03-23 | €43.70 | €47.53 | €43.70 | €46.58 | 835 |
| 2026-03-20 | €45.91 | €46.63 | €45.33 | €45.34 | 355 |
| 2026-03-19 | €47.21 | €47.21 | €44.40 | €45.78 | 1,238 |
| 2026-03-18 | €50.43 | €51.02 | €48.31 | €48.98 | 297 |
| 2026-03-17 | €50.37 | €50.37 | €49.92 | €50.17 | 403 |
| 2026-03-16 | €54.19 | €54.19 | €48.92 | €49.56 | 298 |
| 2026-03-13 | €51.02 | €51.02 | €49.65 | €49.26 | 308 |
| 2026-03-12 | €52.60 | €52.60 | €51.32 | €51.60 | 924 |
| 2026-03-11 | €53.52 | €53.52 | €52.00 | €51.73 | 145 |
| 2026-03-10 | €52.27 | €53.35 | €52.17 | €53.24 | 333 |
| 2026-03-09 | €49.43 | €49.85 | €48.27 | €50.22 | 2,558 |
| 2026-03-06 | €54.32 | €54.32 | €51.93 | €51.93 | 537 |
| 2026-03-05 | €58.30 | €58.30 | €53.62 | €53.54 | 1,618 |
| 2026-03-04 | €56.40 | €57.50 | €56.40 | €57.50 | 868 |
| 2026-03-03 | €54.01 | €55.21 | €53.44 | €54.86 | 1,680 |
| 2026-03-02 | €58.31 | €58.32 | €57.11 | €57.79 | 776 |
| 2026-02-27 | €58.68 | €58.68 | €58.16 | €57.66 | 531 |
| 2026-02-26 | €57.81 | €57.81 | €57.12 | €57.53 | 141 |
| 2026-02-25 | €58.20 | €58.87 | €57.80 | €58.75 | 1,284 |
| 2026-02-24 | €55.77 | €57.89 | €55.71 | €57.89 | 917 |
| 2026-02-23 | €54.43 | €55.44 | €54.33 | €54.94 | 958 |
| 2026-02-20 | €52.83 | €52.83 | €52.83 | €52.89 | 56 |
| 2026-02-19 | €52.77 | €52.77 | €52.36 | €52.32 | 175 |
| 2026-02-18 | €52.35 | €52.46 | €52.35 | €52.94 | 64 |
| 2026-02-17 | €50.49 | €50.66 | €50.27 | €51.38 | 587 |
| 2026-02-16 | €58.37 | €58.37 | €53.00 | €53.19 | 575 |
| 2026-02-13 | €51.93 | €52.58 | €51.93 | €53.07 | 556 |
| 2026-02-12 | €55.61 | €55.99 | €51.74 | €52.04 | 1,106 |
| 2026-02-11 | €54.35 | €54.35 | €53.83 | €54.01 | 1,079 |
| 2026-02-10 | €53.00 | €53.38 | €52.90 | €52.79 | 755 |
| 2026-02-09 | €51.00 | €53.62 | €51.00 | €53.76 | 166 |
| 2026-02-06 | €50.87 | €51.40 | €50.30 | €51.38 | 1,568 |
| 2026-02-05 | €50.86 | €50.86 | €49.70 | €50.02 | 280 |
| 2026-02-04 | €54.64 | €55.29 | €54.64 | €53.76 | 714 |
| 2026-02-03 | €53.78 | €54.87 | €53.71 | €54.77 | 851 |
| 2026-02-02 | €48.83 | €51.60 | €48.56 | €51.74 | 1,264 |
| 2026-01-30 | €52.40 | €52.40 | €50.04 | €50.90 | 144 |
| 2026-01-29 | €55.63 | €57.50 | €54.31 | €54.31 | 1,993 |
| 2026-01-28 | €53.80 | €53.94 | €52.55 | €52.82 | 1,382 |
| 2026-01-27 | €52.05 | €52.27 | €51.55 | €52.49 | 628 |
| 2026-01-26 | €53.14 | €53.39 | €52.80 | €52.49 | 945 |
| 2026-01-23 | €50.35 | €51.21 | €49.70 | €50.90 | 242 |
| 2026-01-22 | €53.09 | €53.09 | €49.86 | €50.82 | 517 |
| 2026-01-21 | €52.52 | €52.75 | €52.32 | €52.08 | 615 |
| 2026-01-20 | €50.82 | €50.82 | €49.92 | €51.34 | 294 |
| 2026-01-19 | €50.96 | €50.96 | €50.58 | €50.75 | 105 |
| 2026-01-16 | €51.44 | €52.04 | €49.79 | €50.44 | 900 |
| 2026-01-15 | €51.83 | €52.12 | €51.27 | €51.80 | 425 |
| 2026-01-14 | €52.55 | €54.07 | €52.00 | €49.44 | 925 |
| 2026-01-13 | €48.27 | €51.30 | €48.27 | €50.48 | 3,662 |
| 2026-01-12 | €50.78 | €50.78 | €49.21 | €49.90 | 1,978 |
| 2026-01-09 | €47.26 | €48.15 | €47.26 | €48.26 | 126 |
| 2026-01-08 | €47.26 | €47.26 | €45.97 | €46.04 | 393 |
| 2026-01-07 | €47.58 | €47.58 | €46.74 | €47.26 | 643 |
| 2026-01-06 | €46.90 | €48.71 | €46.90 | €48.55 | 767 |
| 2026-01-05 | €45.60 | €45.97 | €45.60 | €45.86 | 172 |
| 2026-01-02 | €44.47 | €44.47 | €44.00 | €43.59 | 257 |
| 2025-12-30 | €44.00 | €44.00 | €43.92 | €44.04 | 250 |
| 2025-12-29 | €45.03 | €45.03 | €43.70 | €44.11 | 349 |
| 2025-12-23 | €43.01 | €43.97 | €43.01 | €44.21 | 243 |
| 2025-12-22 | €42.40 | €42.85 | €42.40 | €43.22 | 131 |
| 2025-12-19 | €42.24 | €42.24 | €41.28 | €42.26 | 446 |
| 2025-12-18 | €40.87 | €40.87 | €40.87 | €40.87 | 125 |
| 2025-12-17 | €41.13 | €41.13 | €40.90 | €40.53 | 263 |
| 2025-12-16 | €40.68 | €40.68 | €40.68 | €40.68 | 0 |
| 2025-12-15 | €41.13 | €41.13 | €40.93 | €40.68 | 56 |
| 2025-12-12 | €40.94 | €41.06 | €40.74 | €40.26 | 494 |
| 2025-12-11 | €38.99 | €38.99 | €38.99 | €38.99 | 0 |
| 2025-12-10 | €38.99 | €38.99 | €38.99 | €38.99 | 0 |
| 2025-12-09 | €38.99 | €38.99 | €38.99 | €38.99 | 0 |
| 2025-12-08 | €38.99 | €38.99 | €38.99 | €38.99 | 0 |
| 2025-12-05 | €38.88 | €38.99 | €38.88 | €38.99 | 225 |
| 2025-12-04 | €37.87 | €38.01 | €37.67 | €38.13 | 939 |
| 2025-12-03 | €37.80 | €38.10 | €37.80 | €38.23 | 128 |
| 2025-12-02 | €37.10 | €37.10 | €37.10 | €37.10 | 0 |
| 2025-12-01 | €37.24 | €37.60 | €37.24 | €37.10 | 365 |
| 2025-11-28 | €36.22 | €36.76 | €36.22 | €37.26 | 314 |
| 2025-11-27 | €36.49 | €36.49 | €36.49 | €36.49 | 0 |
| 2025-11-26 | €36.33 | €36.60 | €36.33 | €36.49 | 50 |
| 2025-11-25 | €35.72 | €35.74 | €35.72 | €35.63 | 1,000 |
| 2025-11-24 | €34.79 | €34.79 | €34.79 | €35.43 | 20 |
| 2025-11-21 | €35.76 | €35.76 | €35.76 | €35.76 | 0 |
| 2025-11-20 | €36.22 | €36.22 | €36.22 | €35.76 | 40 |
| 2025-11-19 | €36.00 | €36.00 | €36.00 | €35.89 | 25 |
| 2025-11-18 | €34.52 | €34.52 | €34.52 | €35.27 | 83 |
| 2025-11-17 | €34.87 | €34.87 | €34.78 | €34.17 | 21 |
| 2025-11-14 | €34.00 | €34.69 | €34.00 | €34.95 | 93 |
| 2025-11-13 | €36.17 | €36.17 | €36.17 | €36.17 | 0 |
| 2025-11-12 | €36.01 | €36.18 | €36.01 | €36.17 | 335 |
| 2025-11-11 | €34.04 | €34.04 | €34.04 | €34.04 | 0 |
| 2025-11-10 | €34.04 | €34.04 | €34.04 | €34.04 | 0 |
| 2025-11-07 | €34.42 | €34.42 | €34.42 | €34.04 | 15 |
| 2025-11-06 | €34.98 | €34.98 | €34.98 | €34.98 | 0 |
| 2025-11-05 | €34.35 | €34.35 | €34.35 | €34.98 | 350 |
| 2025-11-04 | €34.40 | €34.79 | €34.40 | €34.78 | 733 |
| 2025-11-03 | €36.05 | €36.05 | €36.05 | €35.21 | 100 |
| 2025-10-31 | €37.13 | €37.13 | €37.13 | €37.13 | 0 |
| 2025-10-30 | €37.13 | €37.13 | €37.13 | €37.13 | 0 |
| 2025-10-29 | €36.88 | €37.08 | €36.88 | €37.13 | 300 |
| 2025-10-28 | €35.12 | €35.12 | €35.12 | €35.12 | 0 |
| 2025-10-27 | €36.03 | €36.15 | €36.03 | €35.12 | 147 |
| 2025-10-24 | €35.69 | €35.76 | €35.69 | €35.65 | 20 |
| 2025-10-23 | €35.72 | €35.72 | €35.47 | €36.10 | 145 |
| 2025-10-22 | €35.49 | €35.49 | €35.49 | €35.49 | 0 |
| 2025-10-21 | €35.83 | €35.83 | €35.49 | €35.49 | 515 |
| 2025-10-20 | €35.95 | €35.95 | €35.78 | €35.98 | 63 |
| 2025-10-17 | €34.94 | €35.78 | €34.94 | €35.26 | 1,626 |
| 2025-10-16 | €35.98 | €35.98 | €35.98 | €35.70 | 15 |
| 2025-10-15 | €36.97 | €37.13 | €36.54 | €36.24 | 290 |
| 2025-10-14 | €36.98 | €36.98 | €36.98 | €35.46 | 55 |
| 2025-10-13 | €32.30 | €37.29 | €32.30 | €37.29 | 350 |
| 2025-10-10 | €37.13 | €37.54 | €36.90 | €35.79 | 441 |
| 2025-10-09 | €38.10 | €38.53 | €37.96 | €37.64 | 825 |