Freeport-McMoRan Inc. (BIT:1FCX)
Italy
· Delayed Price · Currency is EUR 38.14
-0.09 (-0.25%)
At close: Dec 4, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.89 | 39.00 | 38.89 | 39.00 | 39.00 | 2.26% | 225 |
| Dec 4, 2025 | 37.87 | 38.02 | 37.67 | 38.14 | 38.14 | -0.25% | 939 |
| Dec 3, 2025 | 37.80 | 38.10 | 37.80 | 38.23 | 38.23 | 4.64% | 128 |
| Dec 2, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -1.52% | - |
| Dec 1, 2025 | 37.24 | 37.60 | 37.24 | 37.10 | 37.10 | -0.44% | 365 |
| Nov 28, 2025 | 36.22 | 36.76 | 36.22 | 37.27 | 37.27 | 2.90% | 314 |
| Nov 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.74% | - |
| Nov 26, 2025 | 36.33 | 36.60 | 36.33 | 36.49 | 36.49 | 2.41% | 50 |
| Nov 25, 2025 | 35.72 | 35.74 | 35.72 | 35.63 | 35.63 | 0.55% | 1,000 |
| Nov 24, 2025 | 34.80 | 34.80 | 34.80 | 35.43 | 35.43 | 3.52% | 20 |
| Nov 21, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -4.31% | - |
| Nov 20, 2025 | 36.22 | 36.22 | 36.22 | 35.77 | 35.77 | -0.35% | 40 |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 35.89 | 35.89 | 1.76% | 25 |
| Nov 18, 2025 | 34.52 | 34.52 | 34.52 | 35.27 | 35.27 | 3.20% | 83 |
| Nov 17, 2025 | 34.87 | 34.87 | 34.78 | 34.18 | 34.18 | -2.22% | 21 |
| Nov 14, 2025 | 34.00 | 34.69 | 34.00 | 34.95 | 34.95 | -0.87% | 93 |
| Nov 13, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -2.53% | - |
| Nov 12, 2025 | 36.01 | 36.18 | 36.01 | 36.17 | 36.17 | 1.87% | 335 |
| Nov 11, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 1.56% | - |
| Nov 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 2.70% | - |
| Nov 7, 2025 | 34.42 | 34.42 | 34.42 | 34.04 | 34.04 | 0.58% | 15 |
| Nov 6, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -3.24% | - |
| Nov 5, 2025 | 34.35 | 34.35 | 34.35 | 34.98 | 34.98 | 0.59% | 350 |
| Nov 4, 2025 | 34.40 | 34.80 | 34.40 | 34.78 | 34.78 | -1.24% | 733 |
| Nov 3, 2025 | 36.05 | 36.05 | 36.05 | 35.21 | 35.21 | -2.82% | 100 |
| Oct 31, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.47% | - |
| Oct 30, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -2.89% | - |
| Oct 29, 2025 | 36.88 | 37.09 | 36.88 | 37.14 | 37.14 | 3.74% | 300 |
| Oct 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.94% | - |
| Oct 27, 2025 | 36.03 | 36.15 | 36.03 | 35.12 | 35.12 | -1.49% | 147 |
| Oct 24, 2025 | 35.69 | 35.76 | 35.69 | 35.65 | 35.65 | -1.26% | 20 |
| Oct 23, 2025 | 35.72 | 35.72 | 35.48 | 36.10 | 36.10 | 3.54% | 145 |
| Oct 22, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -1.75% | - |
| Oct 21, 2025 | 35.84 | 35.84 | 35.49 | 35.49 | 35.49 | -1.38% | 515 |
| Oct 20, 2025 | 35.95 | 35.95 | 35.78 | 35.98 | 35.98 | 2.06% | 63 |
| Oct 17, 2025 | 34.94 | 35.78 | 34.94 | 35.26 | 35.26 | -1.25% | 1,626 |
| Oct 16, 2025 | 35.98 | 35.98 | 35.98 | 35.70 | 35.70 | -1.49% | 15 |
| Oct 15, 2025 | 36.98 | 37.13 | 36.55 | 36.24 | 36.24 | 2.20% | 290 |
| Oct 14, 2025 | 36.98 | 36.98 | 36.98 | 35.46 | 35.46 | -4.89% | 55 |
| Oct 13, 2025 | 32.30 | 37.29 | 32.30 | 37.29 | 37.22 | 4.18% | 350 |
| Oct 10, 2025 | 37.14 | 37.54 | 36.90 | 35.79 | 35.73 | -4.91% | 441 |
| Oct 9, 2025 | 38.10 | 38.53 | 37.96 | 37.64 | 37.57 | 2.39% | 825 |
| Oct 8, 2025 | 34.98 | 37.03 | 34.98 | 36.76 | 36.70 | 5.28% | 1,710 |
| Oct 7, 2025 | 35.01 | 35.44 | 34.97 | 34.92 | 34.85 | -0.03% | 724 |
| Oct 6, 2025 | 34.57 | 35.20 | 34.57 | 34.93 | 34.86 | 2.45% | 175 |
| Oct 3, 2025 | 33.98 | 33.98 | 33.98 | 34.09 | 34.03 | 2.70% | 64 |
| Oct 2, 2025 | 33.61 | 34.07 | 33.20 | 33.20 | 33.14 | -0.63% | 2,430 |
| Oct 1, 2025 | 33.50 | 33.50 | 33.44 | 33.41 | 33.35 | 3.33% | 80 |
| Sep 30, 2025 | 32.06 | 32.41 | 31.99 | 32.33 | 32.27 | 0.47% | 210 |
| Sep 29, 2025 | 31.22 | 32.46 | 31.21 | 32.18 | 32.12 | 5.01% | 906 |
| Sep 26, 2025 | 30.41 | 30.95 | 29.92 | 30.65 | 30.59 | 0.56% | 1,846 |
| Sep 25, 2025 | 32.91 | 33.03 | 30.50 | 30.48 | 30.42 | -11.86% | 3,462 |
| Sep 24, 2025 | 35.72 | 35.72 | 34.50 | 34.58 | 34.51 | -10.95% | 1,310 |
| Sep 23, 2025 | 38.45 | 39.08 | 38.45 | 38.83 | 38.76 | 2.16% | 180 |
| Sep 22, 2025 | 38.20 | 38.20 | 38.20 | 38.01 | 37.94 | -0.76% | 13 |
| Sep 19, 2025 | 38.23 | 38.23 | 38.23 | 38.30 | 38.23 | 0.76% | - |
| Sep 18, 2025 | 38.48 | 38.48 | 38.48 | 38.01 | 37.94 | -1.62% | 30 |
| Sep 17, 2025 | 38.56 | 38.56 | 38.56 | 38.63 | 38.56 | 1.44% | - |
| Sep 16, 2025 | 38.01 | 38.01 | 38.01 | 38.08 | 38.01 | 0.04% | - |
| Sep 15, 2025 | 38.00 | 38.00 | 38.00 | 38.07 | 38.00 | 0.09% | - |
| Sep 12, 2025 | 37.96 | 37.96 | 37.96 | 38.03 | 37.96 | -1.74% | - |
| Sep 11, 2025 | 38.57 | 38.57 | 38.57 | 38.71 | 38.64 | 1.19% | 45 |
| Sep 10, 2025 | 38.00 | 38.05 | 37.83 | 38.25 | 38.18 | 1.85% | 191 |
| Sep 9, 2025 | 37.49 | 37.49 | 37.49 | 37.56 | 37.49 | -4.55% | - |
| Sep 8, 2025 | 39.28 | 39.28 | 39.28 | 39.35 | 39.28 | -0.04% | - |
| Sep 5, 2025 | 40.00 | 40.00 | 40.00 | 39.36 | 39.29 | 0.50% | 113 |
| Sep 4, 2025 | 38.94 | 39.29 | 38.94 | 39.17 | 39.10 | -0.18% | 274 |
| Sep 3, 2025 | 39.17 | 39.17 | 39.17 | 39.24 | 39.17 | 3.25% | - |
| Sep 2, 2025 | 37.93 | 37.93 | 37.93 | 38.00 | 37.93 | 0.38% | - |
| Sep 1, 2025 | 38.00 | 38.00 | 38.00 | 37.86 | 37.79 | -0.67% | 20 |
| Aug 29, 2025 | 38.18 | 38.18 | 38.18 | 38.11 | 38.04 | 0.14% | 30 |
| Aug 28, 2025 | 37.88 | 37.95 | 37.88 | 38.06 | 37.99 | 0.65% | 300 |
| Aug 27, 2025 | 37.74 | 37.74 | 37.74 | 37.81 | 37.74 | 0.45% | - |
| Aug 26, 2025 | 37.58 | 37.58 | 37.58 | 37.64 | 37.57 | 0.94% | - |
| Aug 25, 2025 | 37.23 | 37.23 | 37.23 | 37.29 | 37.23 | 1.55% | - |
| Aug 22, 2025 | 36.58 | 36.58 | 36.58 | 36.72 | 36.66 | 2.99% | 13 |
| Aug 21, 2025 | 35.59 | 35.59 | 35.59 | 35.66 | 35.59 | 0.30% | - |
| Aug 20, 2025 | 35.49 | 35.49 | 35.49 | 35.55 | 35.49 | 0.04% | - |
| Aug 19, 2025 | 35.47 | 35.47 | 35.47 | 35.54 | 35.47 | -0.82% | - |
| Aug 18, 2025 | 35.84 | 35.84 | 35.84 | 35.83 | 35.77 | -0.19% | 20 |
| Aug 14, 2025 | 36.95 | 36.95 | 36.95 | 35.90 | 35.84 | -0.84% | 30 |
| Aug 13, 2025 | 36.14 | 36.14 | 36.14 | 36.21 | 36.14 | 0.19% | - |
| Aug 12, 2025 | 35.73 | 35.73 | 35.73 | 36.14 | 36.07 | 0.95% | 270 |
| Aug 11, 2025 | 35.81 | 35.81 | 35.81 | 35.80 | 35.73 | -0.54% | 29 |
| Aug 8, 2025 | 35.93 | 35.93 | 35.93 | 35.99 | 35.93 | 3.91% | - |
| Aug 7, 2025 | 34.58 | 34.58 | 34.58 | 34.64 | 34.57 | 0.35% | - |
| Aug 6, 2025 | 34.46 | 34.46 | 34.46 | 34.52 | 34.45 | -0.01% | - |
| Aug 5, 2025 | 34.46 | 34.46 | 34.46 | 34.52 | 34.46 | -1.19% | - |
| Aug 4, 2025 | 35.15 | 35.15 | 34.77 | 34.94 | 34.87 | 1.42% | 33 |
| Aug 1, 2025 | 34.73 | 34.73 | 34.42 | 34.45 | 34.39 | -1.40% | 660 |
| Jul 31, 2025 | 34.20 | 34.60 | 34.20 | 34.94 | 34.87 | -6.25% | 69 |
| Jul 30, 2025 | 37.20 | 37.20 | 37.20 | 37.27 | 37.20 | 0.47% | - |
| Jul 29, 2025 | 37.45 | 37.48 | 37.45 | 37.09 | 37.03 | -0.93% | 495 |
| Jul 28, 2025 | 37.38 | 37.38 | 37.38 | 37.44 | 37.37 | -1.37% | - |
| Jul 25, 2025 | 37.89 | 37.89 | 37.89 | 37.96 | 37.89 | -0.17% | - |
| Jul 24, 2025 | 38.17 | 38.17 | 38.17 | 38.03 | 37.96 | -1.11% | 13 |
| Jul 23, 2025 | 38.38 | 38.38 | 38.38 | 38.45 | 38.38 | -1.83% | - |
| Jul 22, 2025 | 39.10 | 39.10 | 39.10 | 39.17 | 39.10 | -0.06% | - |
| Jul 21, 2025 | 39.12 | 39.12 | 39.12 | 39.19 | 39.12 | 2.03% | - |
| Jul 18, 2025 | 38.34 | 38.34 | 38.34 | 38.41 | 38.34 | 1.32% | - |