Freeport-McMoRan, Inc.
FCX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.28% | 11.80M |
| Aug 7, 2026 | $69.97 | $70.54 | $68.64 | $69.62 | +2.11% | 11.29M |
| Aug 6, 2026 | $68.48 | $69.67 | $67.94 | $68.18 | -1.74% | 12.63M |
| Aug 5, 2026 | $68.95 | $70.56 | $68.62 | $69.39 | +3.11% | 17.12M |
| Aug 4, 2026 | $66.19 | $67.85 | $65.75 | $67.30 | +5.75% | 16.31M |
| Aug 3, 2026 | $62.07 | $63.75 | $61.27 | $63.64 | +1.61% | 8.95M |
| Jul 31, 2026 | $62.60 | $63.65 | $60.97 | $62.63 | -1.28% | 10.79M |
| Jul 30, 2026 | $61.75 | $63.64 | $61.74 | $63.44 | +5.75% | 14.85M |
| Jul 29, 2026 | $60.80 | $61.56 | $58.19 | $59.99 | -2.68% | 22.67M |
| Jul 28, 2026 | $61.46 | $62.57 | $59.93 | $61.64 | -1.72% | 13.60M |
| Jul 27, 2026 | $63.53 | $63.53 | $61.18 | $62.72 | +0.19% | 9.60M |
| Jul 24, 2026 | $62.56 | $62.99 | $61.05 | $62.60 | -1.42% | 11.94M |
| Jul 23, 2026 | $62.64 | $65.43 | $61.97 | $63.50 | -2.31% | 18.91M |
| Jul 22, 2026 | $62.94 | $65.08 | $62.62 | $65.00 | +3.90% | 17.46M |
| Jul 21, 2026 | $61.09 | $62.67 | $60.47 | $62.56 | +6.41% | 15.87M |
| Jul 20, 2026 | $59.02 | $59.34 | $58.52 | $58.79 | +0.70% | 9.95M |
| Jul 17, 2026 | $56.70 | $59.36 | $56.00 | $58.38 | -0.31% | 20.41M |
| Jul 16, 2026 | $59.55 | $59.97 | $57.55 | $58.56 | -3.95% | 15.39M |
| Jul 15, 2026 | $62.63 | $62.88 | $59.37 | $60.97 | -1.58% | 14.26M |
| Jul 14, 2026 | $61.94 | $62.92 | $61.20 | $61.95 | +3.30% | 11.63M |
| Jul 13, 2026 | $60.76 | $62.00 | $59.62 | $59.97 | -2.52% | 12.72M |
| Jul 10, 2026 | $60.37 | $62.06 | $60.13 | $61.52 | +1.64% | 11.87M |
| Jul 9, 2026 | $59.68 | $61.09 | $58.42 | $60.53 | +5.27% | 16.38M |
| Jul 8, 2026 | $57.92 | $58.87 | $56.00 | $57.50 | -3.08% | 21.83M |
| Jul 7, 2026 | $60.10 | $60.45 | $58.16 | $59.33 | -2.74% | 18.27M |
| Jul 6, 2026 | $61.77 | $62.07 | $60.53 | $61.00 | +0.05% | 16.34M |
| Jul 2, 2026 | $61.32 | $62.26 | $59.44 | $60.97 | +0.73% | 13.56M |
| Jul 1, 2026 | $61.70 | $63.05 | $60.53 | $60.53 | -3.75% | 15.53M |
| Jun 30, 2026 | $62.98 | $63.29 | $62.06 | $62.89 | +2.06% | 13.93M |
| Jun 29, 2026 | $61.91 | $62.35 | $60.51 | $61.62 | -1.33% | 12.29M |
| Jun 26, 2026 | $62.06 | $63.00 | $61.64 | $62.45 | -0.56% | 24.66M |
| Jun 25, 2026 | $63.23 | $63.75 | $61.71 | $62.80 | +1.55% | 14.18M |
| Jun 24, 2026 | $62.71 | $62.79 | $61.05 | $61.84 | -3.98% | 18.53M |
| Jun 23, 2026 | $65.43 | $65.89 | $63.70 | $64.40 | -6.95% | 16.71M |
| Jun 22, 2026 | $68.50 | $69.91 | $68.16 | $69.21 | +0.77% | 12.96M |
| Jun 18, 2026 | $69.95 | $70.62 | $68.02 | $68.68 | -0.55% | 17.96M |
| Jun 17, 2026 | $70.13 | $72.28 | $68.84 | $69.06 | — | 16.49M |
