Freeport-McMoRan (FCX)

Last Price60.23

Change-4.90 (-7.52%)

NYSE · Last Trade: Feb 1st, 9:18 AM EST

Historical Prices For Freeport-McMoRan (FCX)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	61.74	61.91	58.66	60.23	40,808,824	60.23
1/29/2026	69.39	69.44	63.11	65.13	48,201,059	65.13
1/28/2026	64.13	64.67	62.02	63.63	22,595,951	63.63
1/27/2026	61.50	63.18	61.27	62.87	20,087,543	62.87
1/26/2026	63.42	63.58	61.10	61.17	31,591,587	61.17
1/23/2026	59.75	60.81	58.38	60.41	24,746,500	60.41
1/22/2026	60.78	61.75	58.24	58.85	25,582,539	58.85
1/21/2026	61.55	62.13	59.75	60.58	25,681,368	60.58
1/20/2026	59.09	60.38	58.35	60.07	19,570,296	60.07
1/16/2026	58.63	58.85	57.70	58.71	21,630,014	58.71
1/15/2026	58.97	60.49	58.70	59.96	18,276,995	59.96
1/14/2026	60.21	60.71	59.12	60.35	19,713,529	60.20
1/13/2026	60.02	60.09	58.42	59.34	22,036,362	59.19
1/12/2026	57.74	58.83	57.16	58.71	20,328,801	58.56
1/09/2026	55.45	56.71	54.57	56.53	19,284,788	56.39
1/08/2026	54.62	54.62	53.28	54.22	22,327,844	54.09
1/07/2026	55.23	55.58	53.85	55.50	20,883,491	55.36
1/06/2026	56.01	57.12	55.67	56.15	35,224,617	56.01
1/05/2026	53.63	54.45	53.29	54.41	26,918,203	54.27
1/02/2026	51.72	52.19	51.00	51.93	11,518,442	51.80
12/31/2025	51.30	51.51	50.66	50.79	8,776,797	50.66
12/30/2025	52.24	52.38	50.85	51.41	10,047,371	51.28
12/29/2025	51.56	52.22	51.17	51.48	15,224,344	51.35
12/26/2025	53.05	53.77	52.64	53.04	15,144,318	52.91
12/24/2025	51.93	51.99	51.23	51.92	4,073,920	51.79
12/23/2025	51.61	52.29	50.99	51.90	14,136,672	51.77
12/22/2025	50.00	50.95	49.91	50.64	15,313,284	50.51
12/19/2025	48.07	49.64	48.07	49.15	21,954,851	49.03
12/18/2025	48.07	48.30	47.32	47.92	15,028,645	47.80
12/17/2025	48.11	48.24	47.37	47.82	15,614,204	47.70
12/16/2025	47.31	47.67	46.62	47.54	15,479,839	47.42
12/15/2025	48.81	48.86	47.39	47.52	15,435,566	47.40
12/12/2025	48.76	49.00	46.81	47.38	17,034,882	47.26
12/11/2025	46.58	48.32	46.43	48.11	20,748,583	47.99
12/10/2025	44.88	46.45	44.69	46.45	17,039,248	46.33
12/09/2025	44.13	45.20	43.93	44.80	10,308,929	44.69
12/08/2025	45.38	45.72	44.73	45.00	14,940,343	44.89
12/05/2025	45.27	45.97	45.12	45.20	20,306,735	45.09
12/04/2025	44.03	44.73	43.66	44.61	12,390,797	44.50
12/03/2025	44.33	45.09	44.13	44.53	22,860,096	44.42
12/02/2025	43.18	43.42	42.30	42.97	11,127,517	42.86
12/01/2025	43.40	43.93	42.99	43.07	14,610,173	42.96
11/28/2025	42.76	43.41	42.32	42.98	9,068,036	42.87
11/26/2025	41.78	42.49	41.56	42.15	13,339,381	42.05
11/25/2025	41.24	41.78	40.97	41.07	11,443,952	40.97
11/24/2025	39.90	41.12	39.90	40.79	15,139,903	40.69
11/21/2025	39.83	40.30	38.85	39.87	18,896,936	39.77
11/20/2025	41.90	41.90	39.30	39.63	15,645,559	39.53
11/19/2025	40.91	42.22	40.77	41.25	19,865,764	41.15
11/18/2025	41.75	41.81	39.94	40.00	23,692,121	39.90
11/17/2025	39.99	40.03	38.87	39.00	17,569,460	38.90
11/14/2025	39.63	40.67	38.88	40.16	10,358,538	40.06
11/13/2025	41.85	41.88	40.21	40.54	10,380,021	40.44
11/12/2025	41.47	42.26	41.47	41.81	12,841,128	41.71
11/11/2025	40.83	41.34	40.45	41.07	10,724,661	40.97
11/10/2025	40.79	41.25	40.35	40.95	13,888,118	40.85
11/07/2025	39.93	40.01	38.75	39.81	17,305,692	39.71
11/06/2025	39.91	39.92	38.54	38.65	25,256,286	38.55
11/05/2025	39.89	40.67	39.62	40.21	12,053,491	40.11
11/04/2025	39.97	40.03	39.12	39.42	14,339,049	39.32
11/03/2025	41.57	41.59	40.43	41.18	13,715,605	41.08