Freeport-McMoRan Inc. (BCBA:FCX)
Argentina
· Delayed Price · Currency is ARS 22,810
+510 (2.29%)
At close: Dec 5, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22,500.00 | 22,500.00 | 21,930.00 | 22,300.00 | 22,300.00 | -1.33% | 4,385 |
| Dec 3, 2025 | 22,500.00 | 22,740.00 | 22,330.00 | 22,600.00 | 22,600.00 | 3.62% | 16,256 |
| Dec 2, 2025 | 21,800.00 | 22,090.00 | 21,450.00 | 21,810.00 | 21,810.00 | -0.23% | 2,296 |
| Dec 1, 2025 | 22,000.00 | 22,110.00 | 21,640.00 | 21,860.00 | 21,860.00 | -0.14% | 5,225 |
| Nov 28, 2025 | 21,500.00 | 22,030.00 | 20,800.00 | 21,890.00 | 21,890.00 | 2.82% | 4,532 |
| Nov 27, 2025 | 20,300.00 | 21,700.00 | 20,300.00 | 21,290.00 | 21,290.00 | -1.71% | 1,129 |
| Nov 26, 2025 | 21,000.00 | 21,720.00 | 20,940.00 | 21,660.00 | 21,660.00 | 3.34% | 945 |
| Nov 25, 2025 | 20,690.00 | 21,010.00 | 20,640.00 | 20,960.00 | 20,960.00 | 4.28% | 4,649 |
| Nov 21, 2025 | 19,650.00 | 20,130.00 | 19,650.00 | 20,100.00 | 20,100.00 | 1.57% | 604 |
| Nov 20, 2025 | 20,560.00 | 20,740.00 | 19,540.00 | 19,790.00 | 19,790.00 | -1.74% | 1,181 |
| Nov 19, 2025 | 20,180.00 | 20,580.00 | 20,000.00 | 20,140.00 | 20,140.00 | 0.45% | 5,416 |
| Nov 18, 2025 | 20,030.00 | 20,740.00 | 19,800.00 | 20,050.00 | 20,050.00 | 3.72% | 3,973 |
| Nov 17, 2025 | 19,950.00 | 19,950.00 | 19,330.00 | 19,330.00 | 19,330.00 | -3.40% | 802 |
| Nov 14, 2025 | 19,380.00 | 20,160.00 | 19,300.00 | 20,010.00 | 20,010.00 | - | 2,283 |
| Nov 13, 2025 | 21,600.00 | 21,600.00 | 19,920.00 | 20,010.00 | 20,010.00 | -3.01% | 1,133 |
| Nov 12, 2025 | 20,370.00 | 20,750.00 | 20,280.00 | 20,630.00 | 20,630.00 | 1.38% | 2,144 |
| Nov 11, 2025 | 20,250.00 | 20,380.00 | 19,970.00 | 20,350.00 | 20,350.00 | 0.35% | 1,389 |
| Nov 10, 2025 | 19,920.00 | 20,280.00 | 19,800.00 | 20,280.00 | 20,280.00 | 3.52% | 1,188 |
| Nov 7, 2025 | 19,790.00 | 19,970.00 | 19,310.00 | 19,590.00 | 19,590.00 | 0.88% | 6,331 |
| Nov 6, 2025 | 19,920.00 | 19,960.00 | 19,300.00 | 19,420.00 | 19,420.00 | -4.10% | 955 |
| Nov 5, 2025 | 19,890.00 | 20,360.00 | 19,740.00 | 20,250.00 | 20,250.00 | 1.81% | 1,644 |
| Nov 4, 2025 | 20,900.00 | 20,900.00 | 19,780.00 | 19,890.00 | 19,890.00 | -5.01% | 4,253 |
| Nov 3, 2025 | 20,660.00 | 20,990.00 | 20,330.00 | 20,940.00 | 20,940.00 | - | 4,063 |
| Oct 31, 2025 | 20,620.00 | 21,110.00 | 20,530.00 | 20,940.00 | 20,940.00 | 0.62% | 3,086 |
| Oct 30, 2025 | 20,670.00 | 20,950.00 | 20,330.00 | 20,810.00 | 20,810.00 | -0.43% | 2,214 |
| Oct 29, 2025 | 20,750.00 | 21,570.00 | 20,690.00 | 20,900.00 | 20,900.00 | 1.95% | 7,392 |
| Oct 28, 2025 | 19,840.00 | 20,740.00 | 19,840.00 | 20,500.00 | 20,500.00 | 3.54% | 3,431 |
| Oct 27, 2025 | 20,000.00 | 21,550.00 | 18,000.00 | 19,800.00 | 19,800.00 | -8.25% | 3,631 |
| Oct 24, 2025 | 21,100.00 | 21,700.00 | 21,000.00 | 21,580.00 | 21,580.00 | 1.46% | 3,475 |
| Oct 23, 2025 | 22,260.00 | 22,500.00 | 21,230.00 | 21,270.00 | 21,270.00 | -2.61% | 6,956 |
| Oct 22, 2025 | 22,120.00 | 22,200.00 | 21,590.00 | 21,840.00 | 21,840.00 | -2.02% | 2,799 |
| Oct 21, 2025 | 21,200.00 | 22,300.00 | 21,110.00 | 22,290.00 | 22,290.00 | 1.23% | 3,201 |
| Oct 20, 2025 | 21,410.00 | 22,080.00 | 21,410.00 | 22,020.00 | 22,020.00 | 4.16% | 4,285 |
| Oct 17, 2025 | 20,780.00 | 21,330.00 | 20,470.00 | 21,140.00 | 21,140.00 | 2.32% | 3,880 |
| Oct 16, 2025 | 20,080.00 | 20,800.00 | 20,030.00 | 20,660.00 | 20,660.00 | 1.47% | 5,939 |
| Oct 15, 2025 | 20,800.00 | 20,880.00 | 19,940.00 | 20,360.00 | 20,360.00 | -1.45% | 5,253 |
| Oct 14, 2025 | 19,520.00 | 20,830.00 | 19,520.00 | 20,660.00 | 20,617.09 | 1.18% | 3,579 |
| Oct 13, 2025 | 20,000.00 | 20,650.00 | 19,700.00 | 20,420.00 | 20,377.59 | -2.62% | 8,353 |
| Oct 9, 2025 | 22,930.00 | 23,280.00 | 20,880.00 | 20,970.00 | 20,926.44 | -4.85% | 5,840 |
| Oct 8, 2025 | 21,760.00 | 22,360.00 | 21,760.00 | 22,040.00 | 21,994.22 | 3.96% | 8,167 |
| Oct 7, 2025 | 20,890.00 | 21,260.00 | 20,640.00 | 21,200.00 | 21,155.97 | 3.67% | 3,413 |
| Oct 6, 2025 | 20,080.00 | 20,910.00 | 20,080.00 | 20,450.00 | 20,407.52 | 1.49% | 5,946 |
| Oct 3, 2025 | 20,460.00 | 20,650.00 | 20,080.00 | 20,150.00 | 20,108.15 | 0.60% | 2,679 |
| Oct 2, 2025 | 20,910.00 | 20,910.00 | 19,850.00 | 20,030.00 | 19,988.40 | -2.15% | 2,536 |
| Oct 1, 2025 | 20,220.00 | 20,610.00 | 20,120.00 | 20,470.00 | 20,427.48 | 1.84% | 6,265 |
| Sep 30, 2025 | 19,000.00 | 20,230.00 | 18,450.00 | 20,100.00 | 20,058.25 | 8.65% | 13,331 |
| Sep 29, 2025 | 18,100.00 | 18,760.00 | 17,980.00 | 18,500.00 | 18,461.57 | 5.35% | 10,326 |
| Sep 26, 2025 | 16,700.00 | 17,650.00 | 16,520.00 | 17,560.00 | 17,523.53 | 6.30% | 5,907 |
| Sep 25, 2025 | 17,380.00 | 17,380.00 | 16,400.00 | 16,520.00 | 16,485.69 | -6.03% | 13,382 |
| Sep 24, 2025 | 19,340.00 | 19,340.00 | 17,550.00 | 17,580.00 | 17,543.48 | -17.70% | 16,187 |
| Sep 23, 2025 | 21,000.00 | 21,460.00 | 20,910.00 | 21,360.00 | 21,315.63 | -1.34% | 9,018 |
| Sep 22, 2025 | 22,970.00 | 22,970.00 | 21,350.00 | 21,650.00 | 21,605.03 | -7.95% | 1,118 |
| Sep 19, 2025 | 23,700.00 | 23,700.00 | 23,100.00 | 23,520.00 | 23,471.15 | 0.81% | 1,281 |
| Sep 18, 2025 | 22,450.00 | 23,500.00 | 22,420.00 | 23,330.00 | 23,281.54 | 3.55% | 916 |
| Sep 17, 2025 | 22,040.00 | 22,830.00 | 22,040.00 | 22,530.00 | 22,483.20 | 0.76% | 480 |
| Sep 16, 2025 | 22,410.00 | 22,440.00 | 22,070.00 | 22,360.00 | 22,313.56 | -1.37% | 1,049 |
| Sep 15, 2025 | 21,960.00 | 22,720.00 | 21,870.00 | 22,670.00 | 22,622.91 | 3.09% | 2,499 |
| Sep 12, 2025 | 21,810.00 | 22,090.00 | 21,490.00 | 21,990.00 | 21,944.32 | -0.45% | 1,513 |
| Sep 11, 2025 | 21,500.00 | 22,150.00 | 21,500.00 | 22,090.00 | 22,044.12 | 2.74% | 957 |
| Sep 10, 2025 | 21,300.00 | 21,610.00 | 21,220.00 | 21,500.00 | 21,455.34 | 2.33% | 4,024 |
| Sep 9, 2025 | 22,080.00 | 22,090.00 | 20,850.00 | 21,010.00 | 20,966.36 | -6.16% | 8,831 |
| Sep 8, 2025 | 22,260.00 | 22,500.00 | 21,830.00 | 22,390.00 | 22,343.49 | 4.75% | 1,492 |
| Sep 5, 2025 | 21,450.00 | 21,600.00 | 21,125.00 | 21,375.00 | 21,330.60 | 1.18% | 2,243 |
| Sep 4, 2025 | 20,975.00 | 21,225.00 | 20,625.00 | 21,125.00 | 21,081.12 | -0.12% | 1,343 |
| Sep 3, 2025 | 20,975.00 | 21,225.00 | 20,775.00 | 21,150.00 | 21,106.07 | 3.30% | 1,080 |
| Sep 2, 2025 | 20,375.00 | 20,550.00 | 19,850.00 | 20,475.00 | 20,432.47 | 1.61% | 4,472 |
| Sep 1, 2025 | 20,300.00 | 20,650.00 | 19,300.00 | 20,150.00 | 20,108.15 | 0.62% | 262 |
| Aug 29, 2025 | 19,800.00 | 20,075.00 | 19,600.00 | 20,025.00 | 19,983.41 | 0.25% | 484 |
| Aug 28, 2025 | 19,825.00 | 20,050.00 | 19,825.00 | 19,975.00 | 19,933.51 | 0.50% | 281 |
| Aug 27, 2025 | 19,925.00 | 20,025.00 | 19,800.00 | 19,875.00 | 19,833.72 | -0.38% | 1,281 |
| Aug 26, 2025 | 19,750.00 | 20,100.00 | 19,675.00 | 19,950.00 | 19,908.56 | 0.76% | 2,461 |
| Aug 25, 2025 | 19,425.00 | 19,875.00 | 19,425.00 | 19,800.00 | 19,758.87 | 2.99% | 935 |
| Aug 22, 2025 | 18,475.00 | 19,300.00 | 18,475.00 | 19,225.00 | 19,185.07 | 4.91% | 5,735 |
| Aug 21, 2025 | 17,900.00 | 18,400.00 | 17,900.00 | 18,325.00 | 18,286.94 | 1.66% | 123 |
| Aug 20, 2025 | 17,800.00 | 18,075.00 | 17,800.00 | 18,025.00 | 17,987.56 | 0.84% | 580 |
| Aug 19, 2025 | 18,000.00 | 18,125.00 | 17,775.00 | 17,875.00 | 17,837.87 | -1.24% | 820 |
| Aug 18, 2025 | 18,325.00 | 18,400.00 | 18,050.00 | 18,100.00 | 18,062.40 | -1.90% | 449 |
| Aug 14, 2025 | 18,575.00 | 18,575.00 | 18,100.00 | 18,450.00 | 18,411.68 | -1.60% | 794 |
| Aug 13, 2025 | 18,650.00 | 18,950.00 | 18,600.00 | 18,750.00 | 18,711.05 | 0.94% | 293 |
| Aug 12, 2025 | 18,525.00 | 18,850.00 | 18,525.00 | 18,575.00 | 18,536.42 | 1.36% | 5,294 |
| Aug 11, 2025 | 18,775.00 | 18,775.00 | 18,250.00 | 18,325.00 | 18,286.94 | -1.35% | 673 |
| Aug 8, 2025 | 18,375.00 | 18,775.00 | 18,250.00 | 18,575.00 | 18,536.42 | 2.91% | 1,126 |
| Aug 7, 2025 | 18,250.00 | 18,350.00 | 17,900.00 | 18,050.00 | 18,012.51 | 1.83% | 325 |
| Aug 6, 2025 | 18,000.00 | 18,050.00 | 17,725.00 | 17,725.00 | 17,688.18 | -1.53% | 1,751 |
| Aug 5, 2025 | 18,150.00 | 18,150.00 | 17,875.00 | 18,000.00 | 17,962.61 | -1.37% | 694 |
| Aug 4, 2025 | 17,900.00 | 18,450.00 | 17,300.00 | 18,250.00 | 18,212.09 | -0.14% | 1,643 |
| Aug 1, 2025 | 17,800.00 | 18,325.00 | 17,750.00 | 18,275.00 | 18,237.04 | -0.14% | 924 |
| Jul 31, 2025 | 17,500.00 | 18,550.00 | 17,500.00 | 18,300.00 | 18,261.99 | 6.55% | 12,613 |
| Jul 30, 2025 | 18,500.00 | 18,900.00 | 16,875.00 | 17,175.00 | 17,139.33 | -8.16% | 55,281 |
| Jul 29, 2025 | 19,000.00 | 19,000.00 | 18,550.00 | 18,700.00 | 18,661.16 | -1.06% | 10,753 |
| Jul 28, 2025 | 19,250.00 | 19,250.00 | 18,275.00 | 18,900.00 | 18,860.74 | -1.95% | 19,140 |
| Jul 25, 2025 | 18,950.00 | 19,325.00 | 18,900.00 | 19,275.00 | 19,234.96 | 1.85% | 2,497 |
| Jul 24, 2025 | 18,975.00 | 19,125.00 | 18,725.00 | 18,925.00 | 18,885.69 | - | 7,060 |
| Jul 23, 2025 | 19,200.00 | 19,450.00 | 18,825.00 | 18,925.00 | 18,885.69 | -1.82% | 5,572 |
| Jul 22, 2025 | 19,325.00 | 19,700.00 | 19,225.00 | 19,275.00 | 19,234.96 | -0.39% | 1,636 |
| Jul 21, 2025 | 19,600.00 | 19,925.00 | 19,325.00 | 19,350.00 | 19,309.81 | - | 3,920 |
| Jul 18, 2025 | 18,900.00 | 19,375.00 | 18,900.00 | 19,350.00 | 19,309.81 | 1.84% | 5,419 |
| Jul 17, 2025 | 18,600.00 | 19,100.00 | 18,525.00 | 19,000.00 | 18,960.53 | 2.15% | 1,035 |
| Jul 16, 2025 | 18,600.00 | 18,725.00 | 18,325.00 | 18,600.00 | 18,561.37 | -0.93% | 4,784 |
| Jul 15, 2025 | 19,175.00 | 19,175.00 | 18,550.00 | 18,775.00 | 18,736.00 | -4.94% | 14,203 |