Freeport-McMoRan Inc. (BIT:1FCX)
Italy
· Delayed Price · Currency is EUR 52.74
-0.80 (-1.49%)
Last updated: Mar 6, 2026, 2:31 PM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.30 | 58.30 | 53.62 | 53.54 | 53.54 | -6.89% | 1,618 |
| Mar 4, 2026 | 56.40 | 57.50 | 56.40 | 57.50 | 57.50 | 4.81% | 868 |
| Mar 3, 2026 | 54.01 | 55.21 | 53.44 | 54.86 | 54.86 | -5.07% | 1,680 |
| Mar 2, 2026 | 58.31 | 58.32 | 57.11 | 57.79 | 57.79 | 0.23% | 776 |
| Feb 27, 2026 | 58.68 | 58.68 | 58.16 | 57.66 | 57.66 | 0.23% | 531 |
| Feb 26, 2026 | 57.81 | 57.81 | 57.12 | 57.53 | 57.53 | -2.08% | 141 |
| Feb 25, 2026 | 58.20 | 58.87 | 57.80 | 58.75 | 58.75 | 1.49% | 1,284 |
| Feb 24, 2026 | 55.77 | 57.89 | 55.71 | 57.89 | 57.89 | 5.37% | 917 |
| Feb 23, 2026 | 54.43 | 55.44 | 54.33 | 54.94 | 54.94 | 3.88% | 958 |
| Feb 20, 2026 | 52.83 | 52.83 | 52.83 | 52.89 | 52.89 | 1.09% | 56 |
| Feb 19, 2026 | 52.77 | 52.77 | 52.36 | 52.32 | 52.32 | -1.17% | 175 |
| Feb 18, 2026 | 52.35 | 52.46 | 52.35 | 52.94 | 52.94 | 3.04% | 64 |
| Feb 17, 2026 | 50.49 | 50.66 | 50.27 | 51.38 | 51.38 | -3.40% | 587 |
| Feb 16, 2026 | 58.37 | 58.37 | 53.00 | 53.19 | 53.19 | 0.23% | 575 |
| Feb 13, 2026 | 51.93 | 52.58 | 51.93 | 53.07 | 53.07 | 1.98% | 556 |
| Feb 12, 2026 | 55.61 | 55.99 | 51.74 | 52.04 | 52.04 | -3.65% | 1,106 |
| Feb 11, 2026 | 54.35 | 54.35 | 53.83 | 54.01 | 54.01 | 2.31% | 1,079 |
| Feb 10, 2026 | 53.00 | 53.38 | 52.90 | 52.79 | 52.79 | -1.80% | 755 |
| Feb 9, 2026 | 51.00 | 53.62 | 51.00 | 53.76 | 53.76 | 4.63% | 166 |
| Feb 6, 2026 | 50.87 | 51.40 | 50.30 | 51.38 | 51.38 | 2.72% | 1,568 |
| Feb 5, 2026 | 50.86 | 50.86 | 49.70 | 50.02 | 50.02 | -6.96% | 280 |
| Feb 4, 2026 | 54.64 | 55.29 | 54.64 | 53.76 | 53.76 | -1.84% | 714 |
| Feb 3, 2026 | 53.78 | 54.87 | 53.71 | 54.77 | 54.77 | 5.86% | 851 |
| Feb 2, 2026 | 48.83 | 51.60 | 48.57 | 51.74 | 51.74 | 1.65% | 1,264 |
| Jan 30, 2026 | 52.40 | 52.40 | 50.04 | 50.90 | 50.90 | -6.28% | 144 |
| Jan 29, 2026 | 55.63 | 57.50 | 54.31 | 54.31 | 54.31 | 2.82% | 1,993 |
| Jan 28, 2026 | 53.80 | 53.94 | 52.55 | 52.82 | 52.82 | 0.63% | 1,382 |
| Jan 27, 2026 | 52.05 | 52.27 | 51.55 | 52.49 | 52.49 | - | 628 |
| Jan 26, 2026 | 53.14 | 53.39 | 52.80 | 52.49 | 52.49 | 3.12% | 945 |
| Jan 23, 2026 | 50.35 | 51.21 | 49.70 | 50.90 | 50.90 | 0.16% | 242 |
| Jan 22, 2026 | 53.09 | 53.09 | 49.86 | 50.82 | 50.82 | -2.42% | 517 |
| Jan 21, 2026 | 52.52 | 52.75 | 52.32 | 52.08 | 52.08 | 1.44% | 615 |
| Jan 20, 2026 | 50.82 | 50.82 | 49.93 | 51.34 | 51.34 | 1.16% | 294 |
| Jan 19, 2026 | 50.96 | 50.96 | 50.58 | 50.75 | 50.75 | 0.61% | 105 |
| Jan 16, 2026 | 51.44 | 52.04 | 49.80 | 50.44 | 50.44 | -2.63% | 900 |
| Jan 15, 2026 | 51.83 | 52.12 | 51.27 | 51.80 | 51.80 | 4.78% | 425 |
| Jan 14, 2026 | 52.55 | 54.07 | 52.00 | 49.44 | 49.44 | -2.07% | 925 |
| Jan 13, 2026 | 48.27 | 51.30 | 48.27 | 50.48 | 50.35 | 1.15% | 3,662 |
| Jan 12, 2026 | 50.78 | 50.78 | 49.21 | 49.91 | 49.78 | 3.41% | 1,978 |
| Jan 9, 2026 | 47.26 | 48.16 | 47.26 | 48.26 | 48.14 | 4.83% | 126 |
| Jan 8, 2026 | 47.26 | 47.26 | 45.97 | 46.04 | 45.92 | -2.59% | 393 |
| Jan 7, 2026 | 47.58 | 47.58 | 46.74 | 47.26 | 47.14 | -2.66% | 643 |
| Jan 6, 2026 | 46.90 | 48.71 | 46.90 | 48.55 | 48.43 | 5.88% | 767 |
| Jan 5, 2026 | 45.60 | 45.98 | 45.60 | 45.86 | 45.74 | 5.20% | 172 |
| Jan 2, 2026 | 44.48 | 44.48 | 44.00 | 43.59 | 43.48 | -1.02% | 257 |
| Dec 30, 2025 | 44.00 | 44.00 | 43.92 | 44.04 | 43.93 | -0.15% | 250 |
| Dec 29, 2025 | 45.03 | 45.03 | 43.70 | 44.11 | 43.99 | -0.23% | 349 |
| Dec 23, 2025 | 43.02 | 43.97 | 43.02 | 44.21 | 44.09 | 2.29% | 243 |
| Dec 22, 2025 | 42.40 | 42.85 | 42.40 | 43.22 | 43.10 | 2.25% | 131 |
| Dec 19, 2025 | 42.24 | 42.24 | 41.28 | 42.27 | 42.16 | 3.41% | 446 |
| Dec 18, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.77 | 0.85% | 125 |
| Dec 17, 2025 | 41.13 | 41.13 | 40.91 | 40.53 | 40.42 | 0.93% | 263 |
| Dec 16, 2025 | 40.05 | 40.05 | 40.05 | 40.15 | 40.05 | -1.30% | - |
| Dec 15, 2025 | 41.13 | 41.13 | 40.93 | 40.68 | 40.58 | 1.06% | 56 |
| Dec 12, 2025 | 40.94 | 41.06 | 40.74 | 40.26 | 40.15 | -1.28% | 494 |
| Dec 11, 2025 | 40.67 | 40.67 | 40.67 | 40.78 | 40.67 | 5.21% | - |
| Dec 10, 2025 | 38.66 | 38.66 | 38.66 | 38.76 | 38.66 | 0.36% | - |
| Dec 9, 2025 | 38.52 | 38.52 | 38.52 | 38.62 | 38.52 | -1.05% | - |
| Dec 8, 2025 | 38.93 | 38.93 | 38.93 | 39.03 | 38.93 | 0.08% | - |
| Dec 5, 2025 | 38.89 | 39.00 | 38.89 | 39.00 | 38.90 | 2.26% | 225 |
| Dec 4, 2025 | 37.87 | 38.02 | 37.67 | 38.14 | 38.04 | -0.25% | 939 |
| Dec 3, 2025 | 37.80 | 38.10 | 37.80 | 38.23 | 38.13 | 4.64% | 128 |
| Dec 2, 2025 | 36.44 | 36.44 | 36.44 | 36.54 | 36.44 | -1.52% | - |
| Dec 1, 2025 | 37.24 | 37.60 | 37.24 | 37.10 | 37.01 | -0.44% | 365 |
| Nov 28, 2025 | 36.22 | 36.76 | 36.22 | 37.27 | 37.17 | 2.90% | 314 |
| Nov 27, 2025 | 36.12 | 36.12 | 36.12 | 36.22 | 36.12 | -0.74% | - |
| Nov 26, 2025 | 36.33 | 36.60 | 36.33 | 36.49 | 36.39 | 2.41% | 50 |
| Nov 25, 2025 | 35.72 | 35.74 | 35.72 | 35.63 | 35.53 | 0.55% | 1,000 |
| Nov 24, 2025 | 34.80 | 34.80 | 34.80 | 35.43 | 35.34 | 3.52% | 20 |
| Nov 21, 2025 | 34.14 | 34.14 | 34.14 | 34.23 | 34.14 | -4.31% | - |
| Nov 20, 2025 | 36.22 | 36.22 | 36.22 | 35.77 | 35.67 | -0.35% | 40 |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 35.89 | 35.80 | 1.76% | 25 |
| Nov 18, 2025 | 34.52 | 34.52 | 34.52 | 35.27 | 35.18 | 3.20% | 83 |
| Nov 17, 2025 | 34.87 | 34.87 | 34.78 | 34.18 | 34.09 | -2.22% | 21 |
| Nov 14, 2025 | 34.00 | 34.69 | 34.00 | 34.95 | 34.86 | -0.87% | 93 |
| Nov 13, 2025 | 35.17 | 35.17 | 35.17 | 35.26 | 35.17 | -2.53% | - |
| Nov 12, 2025 | 36.01 | 36.18 | 36.01 | 36.17 | 36.08 | 1.87% | 335 |
| Nov 11, 2025 | 35.42 | 35.42 | 35.42 | 35.51 | 35.41 | 1.56% | - |
| Nov 10, 2025 | 34.87 | 34.87 | 34.87 | 34.96 | 34.87 | 2.70% | - |
| Nov 7, 2025 | 34.42 | 34.42 | 34.42 | 34.04 | 33.95 | 0.58% | 15 |
| Nov 6, 2025 | 33.76 | 33.76 | 33.76 | 33.85 | 33.76 | -3.24% | - |
| Nov 5, 2025 | 34.35 | 34.35 | 34.35 | 34.98 | 34.89 | 0.59% | 350 |
| Nov 4, 2025 | 34.40 | 34.80 | 34.40 | 34.78 | 34.69 | -1.24% | 733 |
| Nov 3, 2025 | 36.05 | 36.05 | 36.05 | 35.21 | 35.12 | -2.82% | 100 |
| Oct 31, 2025 | 36.14 | 36.14 | 36.14 | 36.23 | 36.14 | 0.47% | - |
| Oct 30, 2025 | 35.97 | 35.97 | 35.97 | 36.06 | 35.97 | -2.89% | - |
| Oct 29, 2025 | 36.88 | 37.09 | 36.88 | 37.14 | 37.04 | 3.74% | 300 |
| Oct 28, 2025 | 35.70 | 35.70 | 35.70 | 35.80 | 35.70 | 1.94% | - |
| Oct 27, 2025 | 36.03 | 36.15 | 36.03 | 35.12 | 35.03 | -1.49% | 147 |
| Oct 24, 2025 | 35.69 | 35.76 | 35.69 | 35.65 | 35.55 | -1.26% | 20 |
| Oct 23, 2025 | 35.72 | 35.72 | 35.48 | 36.10 | 36.01 | 3.54% | 145 |
| Oct 22, 2025 | 34.78 | 34.78 | 34.78 | 34.87 | 34.78 | -1.75% | - |
| Oct 21, 2025 | 35.84 | 35.84 | 35.49 | 35.49 | 35.39 | -1.38% | 515 |
| Oct 20, 2025 | 35.95 | 35.95 | 35.78 | 35.98 | 35.89 | 2.06% | 63 |
| Oct 17, 2025 | 34.94 | 35.78 | 34.94 | 35.26 | 35.17 | -1.25% | 1,626 |
| Oct 16, 2025 | 35.98 | 35.98 | 35.98 | 35.70 | 35.61 | -1.49% | 15 |
| Oct 15, 2025 | 36.98 | 37.13 | 36.55 | 36.24 | 36.15 | 2.20% | 290 |
| Oct 14, 2025 | 36.98 | 36.98 | 36.98 | 35.46 | 35.37 | -4.89% | 55 |
| Oct 13, 2025 | 32.30 | 37.29 | 32.30 | 37.29 | 37.13 | 4.18% | 350 |
| Oct 10, 2025 | 37.14 | 37.54 | 36.90 | 35.79 | 35.64 | -4.91% | 441 |