Freeport-McMoRan Inc.FCXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $39.63 | $40.67 | $38.88 | $40.16 | 10.36M |
| 11/13/2025 | $41.85 | $41.89 | $40.21 | $40.54 | 10.38M |
| 11/12/2025 | $41.47 | $42.26 | $41.47 | $41.81 | 12.84M |
| 11/11/2025 | $40.83 | $41.34 | $40.45 | $41.07 | 10.73M |
| 11/10/2025 | $40.79 | $41.25 | $40.35 | $40.95 | 13.89M |
| 11/7/2025 | $39.93 | $40.01 | $38.75 | $39.81 | 17.31M |
| 11/6/2025 | $39.91 | $39.92 | $38.54 | $38.65 | 25.31M |
| 11/5/2025 | $39.89 | $40.67 | $39.62 | $40.21 | 12.06M |
| 11/4/2025 | $39.97 | $40.03 | $39.12 | $39.42 | 14.39M |
| 11/3/2025 | $41.57 | $41.59 | $40.43 | $41.18 | 13.72M |
| 10/31/2025 | $41.59 | $42.52 | $41.26 | $41.70 | 11.94M |
| 10/30/2025 | $41.76 | $42.34 | $40.86 | $41.73 | 11.82M |
| 10/29/2025 | $41.72 | $43.49 | $41.55 | $42.19 | 19.71M |
| 10/28/2025 | $40.59 | $41.95 | $40.50 | $41.17 | 11.97M |
| 10/27/2025 | $41.73 | $41.73 | $40.45 | $41.10 | 14.37M |
| 10/24/2025 | $41.16 | $41.63 | $40.46 | $41.37 | 10.61M |
| 10/23/2025 | $41.45 | $42.25 | $41.06 | $41.23 | 18.29M |
| 10/22/2025 | $40.65 | $41.20 | $40.12 | $40.78 | 12.13M |
| 10/21/2025 | $41.20 | $41.51 | $40.66 | $41.31 | 12.93M |
| 10/20/2025 | $41.93 | $42.22 | $41.42 | $42.19 | 12.62M |
| 10/17/2025 | $41.60 | $41.99 | $40.71 | $41.18 | 14.03M |
| 10/16/2025 | $42.02 | $42.04 | $41.21 | $41.70 | 15.08M |
| 10/15/2025 | $42.84 | $42.84 | $41.27 | $41.71 | 16.03M |
| 10/14/2025 | $41.56 | $42.43 | $40.50 | $41.97 | 16.56M |