Freeport-McMoRan Inc.FCXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $61.15 | $63.35 | $60.16 | $62.84 | 14.32M |
| 2/12/2026 | $65.97 | $65.98 | $61.25 | $62.04 | 23.46M |
| 2/11/2026 | $65.10 | $65.50 | $63.07 | $65.46 | 15.50M |
| 2/10/2026 | $63.25 | $63.52 | $62.07 | $63.26 | 11.65M |
| 2/9/2026 | $61.36 | $64.17 | $61.28 | $63.61 | 14.75M |
| 2/6/2026 | $60.36 | $61.01 | $59.71 | $60.67 | 20.12M |
| 2/5/2026 | $59.95 | $60.93 | $58.23 | $59.22 | 22.33M |
| 2/4/2026 | $64.98 | $65.65 | $60.98 | $61.86 | 31.83M |
| 2/3/2026 | $64.09 | $64.96 | $62.60 | $64.67 | 31.10M |
| 2/2/2026 | $59.88 | $61.25 | $59.56 | $60.76 | 21.33M |
| 1/30/2026 | $61.74 | $61.92 | $58.66 | $60.23 | 40.77M |
| 1/29/2026 | $69.39 | $69.44 | $63.11 | $65.13 | 48.28M |
| 1/28/2026 | $64.13 | $64.67 | $62.02 | $63.63 | 22.64M |
| 1/27/2026 | $61.50 | $63.18 | $61.27 | $62.87 | 20.12M |
| 1/26/2026 | $63.42 | $63.58 | $61.10 | $61.17 | 31.62M |
| 1/23/2026 | $59.75 | $60.81 | $58.38 | $60.41 | 24.55M |
| 1/22/2026 | $60.78 | $61.75 | $58.24 | $58.85 | 25.60M |
| 1/21/2026 | $61.55 | $62.13 | $59.75 | $60.58 | 25.72M |
| 1/20/2026 | $59.10 | $60.38 | $58.35 | $60.07 | 19.58M |
| 1/16/2026 | $58.63 | $58.85 | $57.70 | $58.71 | 21.63M |
| 1/15/2026 | $58.98 | $60.50 | $58.70 | $59.96 | 18.29M |
| 1/14/2026 | $60.21 | $60.71 | $59.12 | $60.35 | 19.75M |
| 1/13/2026 | $60.02 | $60.09 | $58.42 | $59.34 | 22.06M |
| 1/12/2026 | $57.75 | $58.83 | $57.16 | $58.71 | 20.37M |
| 1/9/2026 | $55.45 | $56.71 | $54.57 | $56.53 | 19.27M |
| 1/8/2026 | $54.62 | $54.62 | $53.29 | $54.22 | 22.33M |
| 1/7/2026 | $55.23 | $55.58 | $53.85 | $55.50 | 20.89M |
| 1/6/2026 | $56.01 | $57.12 | $55.67 | $56.15 | 35.25M |
| 1/5/2026 | $53.63 | $54.45 | $53.29 | $54.41 | 26.94M |
| 1/2/2026 | $51.73 | $52.19 | $51.00 | $51.93 | 11.52M |
| 12/31/2025 | $51.30 | $51.51 | $50.66 | $50.79 | 8.78M |
| 12/30/2025 | $52.24 | $52.38 | $50.85 | $51.41 | 10.06M |
| 12/29/2025 | $51.57 | $52.22 | $51.17 | $51.48 | 15.23M |
| 12/26/2025 | $53.05 | $53.77 | $52.64 | $53.04 | 14.85M |
| 12/24/2025 | $51.93 | $51.99 | $51.23 | $51.92 | 4.07M |
| 12/23/2025 | $51.61 | $52.29 | $50.99 | $51.90 | 14.16M |
| 12/22/2025 | $50.00 | $50.95 | $49.91 | $50.64 | 15.32M |
| 12/19/2025 | $48.07 | $49.64 | $48.07 | $49.15 | 21.95M |
| 12/18/2025 | $48.07 | $48.30 | $47.32 | $47.92 | 15.03M |
| 12/17/2025 | $48.11 | $48.24 | $47.37 | $47.82 | 15.61M |
| 12/16/2025 | $47.31 | $47.68 | $46.62 | $47.54 | 15.48M |
| 12/15/2025 | $48.82 | $48.86 | $47.39 | $47.52 | 15.44M |
| 12/12/2025 | $48.76 | $49.00 | $46.81 | $47.38 | 17.03M |
| 12/11/2025 | $46.58 | $48.32 | $46.43 | $48.11 | 20.74M |
| 12/10/2025 | $44.88 | $46.45 | $44.69 | $46.45 | 17.05M |
| 12/9/2025 | $44.13 | $45.20 | $43.93 | $44.80 | 10.31M |
| 12/8/2025 | $45.38 | $45.72 | $44.73 | $45.00 | 16.54M |
| 12/5/2025 | $45.27 | $45.97 | $45.12 | $45.20 | 20.21M |
| 12/4/2025 | $44.03 | $44.74 | $43.66 | $44.61 | 12.39M |
| 12/3/2025 | $44.33 | $45.09 | $44.13 | $44.53 | 22.86M |
| 12/2/2025 | $43.18 | $43.42 | $42.31 | $42.97 | 11.13M |
| 12/1/2025 | $43.40 | $43.93 | $43.00 | $43.07 | 14.61M |
| 11/28/2025 | $42.76 | $43.41 | $42.32 | $42.98 | 8.85M |
| 11/26/2025 | $41.78 | $42.49 | $41.56 | $42.15 | 13.34M |
| 11/25/2025 | $41.24 | $41.79 | $40.97 | $41.07 | 11.45M |
| 11/24/2025 | $39.90 | $41.12 | $39.90 | $40.79 | 15.24M |
| 11/21/2025 | $39.83 | $40.30 | $38.85 | $39.87 | 18.90M |
| 11/20/2025 | $41.90 | $41.90 | $39.31 | $39.63 | 15.65M |
| 11/19/2025 | $40.91 | $42.22 | $40.77 | $41.25 | 19.87M |
| 11/18/2025 | $41.75 | $41.81 | $39.94 | $40.00 | 23.70M |
| 11/17/2025 | $39.99 | $40.03 | $38.87 | $39.00 | 17.58M |