Freeport-McMoRan, Inc.
FCX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $63.77 | $65.44 | $62.82 | $62.97 | +0.80% | 11.32M |
| Oct 30, 2026 | $62.92 | $63.90 | $61.43 | $62.47 | -5.55% | 17.94M |
| Oct 29, 2026 | $65.24 | $66.66 | $64.14 | $66.14 | -0.69% | 11.20M |
| Oct 28, 2026 | $65.97 | $66.65 | $64.97 | $66.60 | +0.99% | 9.65M |
| Oct 27, 2026 | $65.50 | $66.55 | $64.15 | $65.95 | +1.21% | 11.86M |
| Oct 26, 2026 | $65.25 | $65.61 | $64.25 | $65.16 | -0.03% | 9.16M |
| Oct 23, 2026 | $64.57 | $65.72 | $64.00 | $65.18 | +0.91% | 11.19M |
| Oct 22, 2026 | $66.18 | $66.61 | $64.16 | $64.59 | -6.26% | 13.55M |
| Oct 21, 2026 | $68.34 | $68.94 | $67.22 | $68.90 | +0.04% | 9.71M |
| Oct 20, 2026 | $68.05 | $70.05 | $67.23 | $68.87 | -1.26% | 9.01M |
| Oct 19, 2026 | $69.87 | $70.09 | $68.56 | $69.75 | +0.30% | 9.09M |
| Oct 16, 2026 | $70.09 | $71.79 | $68.80 | $69.54 | -0.74% | 12.07M |
| Oct 15, 2026 | $67.50 | $70.25 | $66.13 | $70.06 | +0.63% | 16.15M |
| Oct 14, 2026 | $70.98 | $71.62 | $68.68 | $69.62 | -3.87% | 12.44M |
| Oct 13, 2026 | $73.00 | $73.25 | $71.51 | $72.42 | -1.19% | 7.32M |
| Oct 12, 2026 | $73.49 | $73.85 | $72.96 | $73.29 | -0.54% | 8.77M |
| Oct 9, 2026 | $73.02 | $74.00 | $72.51 | $73.69 | +3.58% | 6.98M |
| Oct 8, 2026 | $70.60 | $72.18 | $70.13 | $71.14 | -1.00% | 11.87M |
| Oct 7, 2026 | $71.32 | $72.10 | $70.62 | $71.86 | -0.96% | 14.21M |
| Oct 6, 2026 | $72.84 | $73.29 | $70.89 | $72.56 | -0.06% | 9.18M |
| Oct 5, 2026 | $72.22 | $73.52 | $71.42 | $72.60 | +0.78% | 13.71M |
| Oct 2, 2026 | $69.56 | $73.07 | $69.56 | $72.04 | +3.98% | 11.95M |
| Oct 1, 2026 | $68.59 | $69.81 | $68.20 | $69.28 | -1.03% | 12.06M |
| Sep 30, 2026 | $71.65 | $74.45 | $69.96 | $70.00 | -1.12% | 16.66M |
| Sep 29, 2026 | $71.94 | $72.27 | $70.28 | $70.79 | -1.63% | 10.44M |
| Sep 28, 2026 | $69.76 | $72.50 | $69.46 | $71.96 | -0.48% | 8.88M |
| Sep 25, 2026 | $71.86 | $72.87 | $71.53 | $72.31 | +0.32% | 7.55M |
| Sep 24, 2026 | $71.55 | $72.73 | $71.00 | $72.08 | -0.69% | 9.14M |
| Sep 23, 2026 | $72.93 | $72.93 | $71.25 | $72.58 | -2.38% | 8.93M |
| Sep 22, 2026 | $72.65 | $74.90 | $72.10 | $74.35 | +3.03% | 8.40M |
| Sep 21, 2026 | $72.89 | $73.28 | $70.81 | $72.16 | +0.87% | 9.74M |
| Sep 18, 2026 | $71.00 | $71.60 | $70.48 | $71.54 | +0.97% | 14.99M |
| Sep 17, 2026 | $71.44 | $71.58 | $70.29 | $70.85 | +2.33% | 11.73M |
| Sep 16, 2026 | $70.09 | $70.30 | $67.80 | $69.24 | -0.20% | 10.94M |
| Sep 15, 2026 | $69.44 | $69.78 | $68.35 | $69.38 | +0.06% | 7.54M |
| Sep 14, 2026 | $67.32 | $70.06 | $67.01 | $69.34 | -2.43% | 11.04M |
| Sep 11, 2026 | $71.46 | $72.70 | $70.93 | $71.07 | -0.20% | 10.77M |
| Sep 10, 2026 | $70.25 | $71.60 | $68.85 | $71.21 | -6.59% | 22.19M |
| Sep 9, 2026 | $77.03 | $78.13 | $75.82 | $76.23 | -0.51% | 10.21M |
| Sep 8, 2026 | $75.98 | $78.64 | $75.50 | $76.62 | +5.35% | 16.80M |
| Sep 4, 2026 | $71.72 | $73.29 | $71.45 | $72.73 | +0.23% | 7.27M |
| Sep 3, 2026 | $75.34 | $75.54 | $71.45 | $72.56 | -1.85% | 11.28M |
| Sep 2, 2026 | $73.04 | $75.64 | $72.76 | $73.93 | +2.01% | 11.96M |
| Sep 1, 2026 | $73.55 | $75.50 | $72.37 | $72.47 | -4.32% | 12.81M |
| Aug 31, 2026 | $76.95 | $77.01 | $74.88 | $75.74 | -0.93% | 14.02M |
| Aug 28, 2026 | $78.57 | $78.73 | $75.90 | $76.45 | -2.51% | 18.06M |
| Aug 27, 2026 | $78.83 | $79.84 | $78.17 | $78.42 | -0.73% | 15.11M |
| Aug 26, 2026 | $79.34 | $80.24 | $78.28 | $79.00 | -1.14% | 18.33M |
| Aug 25, 2026 | $77.13 | $79.95 | $76.80 | $79.91 | +2.71% | 15.80M |
| Aug 24, 2026 | $78.39 | $78.88 | $76.11 | $77.80 | +1.49% | 21.44M |
| Aug 21, 2026 | $74.46 | $77.33 | $74.40 | $76.66 | +7.64% | 28.52M |
| Aug 20, 2026 | $67.82 | $71.52 | $67.72 | $71.22 | +3.08% | 17.65M |
| Aug 19, 2026 | $68.90 | $69.86 | $67.26 | $69.09 | +4.18% | 16.70M |
| Aug 18, 2026 | $67.08 | $68.03 | $65.71 | $66.32 | -3.01% | 10.49M |
| Aug 17, 2026 | $66.62 | $68.89 | $66.54 | $68.38 | +2.84% | 9.84M |
| Aug 14, 2026 | $66.72 | $67.46 | $65.57 | $66.49 | -0.51% | 8.20M |
| Aug 13, 2026 | $68.15 | $69.10 | $66.63 | $66.83 | -3.45% | 9.30M |
| Aug 12, 2026 | $70.09 | $70.09 | $68.71 | $69.22 | +0.51% | 8.17M |
| Aug 11, 2026 | $70.74 | $70.83 | $68.28 | $68.87 | -2.33% | 11.95M |
| Aug 10, 2026 | $69.74 | $71.22 | $68.89 | $70.51 | — | 11.80M |
